Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.130 +0.040 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.800 4.960 3.800 4.240 1,105,600 +0.16(+3.92%)
Feb 27, 2020 3.680 4.320 3.480 4.080 1,313,155 +0.48(+13.33%)
Feb 26, 2020 3.520 3.760 3.320 3.600 321,477 +0.00(+0.11%)
Feb 25, 2020 3.760 3.760 3.400 3.596 188,854 -0.16(-4.36%)
Feb 24, 2020 3.920 4.120 3.600 3.760 480,377 +0.01(+0.26%)
Feb 21, 2020 3.520 3.956 3.480 3.750 390,150 +0.31(+9.02%)
Feb 20, 2020 3.680 3.680 3.240 3.440 322,526 -0.12(-3.37%)
Feb 19, 2020 3.480 3.680 3.480 3.560 155,848 +0.04(+1.14%)
Feb 18, 2020 3.560 3.600 3.440 3.520 133,439 +0.02(+0.59%)
Feb 14, 2020 3.600 3.640 3.400 3.499 269,600 -0.10(-2.80%)
Feb 13, 2020 3.760 3.800 3.560 3.600 190,966 -0.04(-1.10%)
Feb 12, 2020 3.840 3.880 3.440 3.640 310,520 -0.16(-4.23%)
Feb 11, 2020 3.880 4.120 3.688 3.801 245,766 -0.28(-6.84%)
Feb 10, 2020 4.000 4.400 4.000 4.080 199,044 -0.04(-0.97%)
Feb 07, 2020 3.680 4.360 3.601 4.120 512,675 +0.37(+9.74%)
Feb 06, 2020 4.000 4.280 3.684 3.754 591,929 -0.53(-12.28%)
Feb 05, 2020 4.320 4.520 4.200 4.280 309,935 -0.32(-6.96%)
Feb 04, 2020 4.960 5.040 4.320 4.600 780,059 -1.16(-20.14%)
Feb 03, 2020 4.440 5.920 4.240 5.760 2,520,541 +1.84(+46.79%)
Jan 31, 2020 3.924 4.120 3.600 3.924 434,200 +0.12(+3.17%)
Jan 30, 2020 3.960 4.360 3.680 3.804 955,224 +0.08(+2.25%)
Jan 29, 2020 3.840 3.840 3.400 3.720 525,047 -0.12(-3.14%)
Jan 28, 2020 4.320 4.600 3.800 3.840 765,743 -0.60(-13.50%)
Jan 27, 2020 4.400 5.160 4.080 4.440 2,265,312 +0.89(+24.93%)
Jan 24, 2020 3.451 4.240 3.080 3.554 1,383,050 +0.11(+3.31%)
Jan 23, 2020 3.472 3.720 3.400 3.440 345,630 -0.16(-4.44%)
Jan 22, 2020 3.600 3.760 3.240 3.600 416,698 +0.12(+3.45%)
Jan 21, 2020 3.520 3.800 3.280 3.480 504,002 -0.04(-1.14%)
Jan 17, 2020 3.760 3.801 3.440 3.520 438,750 -0.28(-7.37%)
Jan 16, 2020 5.360 5.520 3.600 3.800 2,198,144 +0.24(+6.74%)
Jan 15, 2020 3.680 3.840 3.280 3.560 126,251 -0.16(-4.40%)
Jan 14, 2020 3.920 4.040 3.520 3.724 109,914 -0.32(-7.82%)
Jan 13, 2020 3.920 4.200 3.520 4.040 281,085 -0.24(-5.61%)
Jan 10, 2020 3.000 4.800 3.000 4.280 766,700 +1.28(+42.46%)
Jan 09, 2020 3.080 3.080 2.968 3.004 12,056 -0.07(-2.40%)
Jan 08, 2020 3.040 3.100 2.964 3.078 9,806 -0.02(-0.75%)
Jan 07, 2020 3.120 3.120 2.960 3.102 20,558 +0.06(+2.03%)
Jan 06, 2020 3.120 3.320 3.000 3.040 19,012 -0.08(-2.55%)
Jan 03, 2020 3.130 3.200 3.084 3.120 18,400 -0.08(-2.51%)
Jan 02, 2020 3.280 3.320 3.160 3.200 39,706 -0.08(-2.44%)
Dec 31, 2019 3.400 3.420 3.088 3.280 105,875 -0.04(-1.20%)
Dec 30, 2019 3.160 3.432 3.160 3.320 41,745 +0.26(+8.50%)
Dec 27, 2019 3.120 3.134 2.920 3.060 17,700 -0.00(-0.04%)
Dec 26, 2019 3.000 3.160 3.000 3.061 13,110 +0.10(+3.42%)
Dec 24, 2019 2.960 3.000 2.820 2.960 5,700 -0.00(-0.12%)
Dec 23, 2019 2.802 2.964 2.734 2.964 13,354 +0.16(+5.80%)
Dec 20, 2019 2.796 2.880 2.600 2.801 12,575 +0.12(+4.37%)
Dec 19, 2019 2.800 2.881 2.640 2.684 37,757 -0.13(-4.62%)
Dec 18, 2019 2.800 2.838 2.724 2.814 33,667 +0.03(+1.24%)
Dec 17, 2019 2.840 2.880 2.641 2.780 35,285 -0.18(-6.09%)
Dec 16, 2019 3.760 3.960 2.920 2.960 154,563 -0.36(-10.82%)
Dec 13, 2019 3.400 3.592 3.212 3.319 33,375 -0.04(-1.21%)
Dec 12, 2019 3.240 3.360 3.240 3.360 6,517 +0.10(+3.19%)
Dec 11, 2019 3.360 3.400 3.160 3.256 20,196 +0.02(+0.49%)
Dec 10, 2019 2.920 3.400 2.920 3.240 36,522 +0.32(+10.96%)
Dec 09, 2019 3.016 3.120 2.894 2.920 19,953 -0.10(-3.20%)
Dec 06, 2019 3.150 3.231 2.800 3.016 25,475 -0.02(-0.78%)
Dec 05, 2019 3.280 3.280 3.000 3.040 38,057 -0.24(-7.32%)
Dec 04, 2019 3.398 3.512 3.209 3.280 7,755 -0.04(-1.18%)
Dec 03, 2019 3.240 3.520 3.160 3.319 30,563 -0.05(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.