Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

0.5051 -0.0719 (-12.46%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.470	2.630	2.290	2.500	16,730	-0.10(-3.84%)
Feb 27, 2023	2.550	2.650	2.500	2.600	11,925	+0.10(+4.00%)
Feb 24, 2023	2.600	2.600	2.500	2.500	4,664	-0.05(-1.96%)
Feb 23, 2023	2.480	2.630	2.480	2.550	18,268	+0.06(+2.61%)
Feb 22, 2023	2.610	2.611	2.480	2.485	42,442	-0.06(-2.36%)
Feb 21, 2023	2.700	2.700	2.545	2.545	10,585	-0.12(-4.32%)
Feb 17, 2023	2.620	2.750	2.610	2.660	22,588	-0.01(-0.56%)
Feb 16, 2023	2.620	2.700	2.600	2.675	3,835	-0.01(-0.23%)
Feb 15, 2023	2.682	2.700	2.640	2.681	18,237	-0.02(-0.70%)
Feb 14, 2023	2.790	2.790	2.650	2.700	15,800	-0.05(-1.82%)
Feb 13, 2023	2.740	2.830	2.690	2.750	13,942	+0.00(+0.00%)
Feb 10, 2023	2.690	2.830	2.660	2.750	28,011	-0.02(-0.72%)
Feb 09, 2023	2.837	2.837	2.700	2.770	5,351	+0.01(+0.36%)
Feb 08, 2023	2.760	2.800	2.700	2.760	18,311	-0.03(-0.90%)
Feb 07, 2023	2.850	2.850	2.760	2.785	15,969	-0.06(-2.28%)
Feb 06, 2023	2.870	2.880	2.800	2.850	8,181	-0.02(-0.52%)
Feb 03, 2023	2.900	2.900	2.840	2.865	4,830	-0.03(-1.21%)
Feb 02, 2023	2.820	2.950	2.800	2.900	20,440	+0.00(+0.00%)
Feb 01, 2023	3.000	3.000	2.830	2.900	20,875	-0.09(-3.01%)
Jan 31, 2023	2.800	3.000	2.690	2.990	32,359	+0.19(+6.79%)
Jan 30, 2023	2.820	2.900	2.790	2.800	25,642	-0.11(-3.78%)
Jan 27, 2023	3.040	3.040	2.840	2.910	10,106	-0.04(-1.36%)
Jan 26, 2023	2.950	3.000	2.830	2.950	20,655	+0.13(+4.61%)
Jan 25, 2023	2.900	2.950	2.820	2.820	10,638	-0.01(-0.35%)
Jan 24, 2023	2.900	3.075	2.800	2.830	7,298	-0.07(-2.41%)
Jan 23, 2023	2.960	3.000	2.882	2.900	5,811	+0.04(+1.40%)
Jan 20, 2023	2.950	3.170	2.860	2.860	14,855	-0.14(-4.67%)
Jan 19, 2023	3.000	3.100	2.855	3.000	10,109	+0.05(+1.69%)
Jan 18, 2023	2.950	3.180	2.790	2.950	30,249	-0.03(-1.07%)
Jan 17, 2023	3.280	3.280	2.910	2.982	36,175	-0.15(-4.73%)
Jan 13, 2023	2.980	3.130	2.875	3.130	33,224	+0.20(+6.92%)
Jan 12, 2023	2.950	3.040	2.900	2.927	39,307	-0.10(-3.39%)
Jan 11, 2023	2.810	3.030	2.810	3.030	16,985	+0.03(+1.00%)
Jan 10, 2023	3.270	3.270	2.900	3.000	29,882	-0.20(-6.25%)
Jan 09, 2023	3.060	3.255	3.020	3.200	84,882	+0.20(+6.67%)
Jan 06, 2023	3.020	3.084	2.900	3.000	66,953	+0.13(+4.53%)
Jan 05, 2023	2.970	3.150	2.820	2.870	107,231	-0.04(-1.37%)
Jan 04, 2023	2.880	2.980	2.510	2.910	112,212	+0.40(+15.94%)
Jan 03, 2023	2.620	2.760	2.500	2.510	27,336	-0.07(-2.71%)
Dec 30, 2022	2.390	2.763	2.360	2.580	22,212	+0.09(+3.68%)
Dec 29, 2022	2.330	2.820	2.290	2.489	26,955	+0.14(+5.89%)
Dec 28, 2022	2.330	2.380	2.270	2.350	65,078	-0.05(-2.08%)
Dec 27, 2022	2.500	2.500	2.150	2.400	56,953	-0.05(-2.04%)
Dec 23, 2022	2.460	2.550	2.380	2.450	14,857	-0.06(-2.39%)
Dec 22, 2022	2.500	2.750	2.460	2.510	28,274	+0.02(+0.80%)
Dec 21, 2022	2.400	2.490	2.350	2.490	85,421	+0.03(+1.22%)
Dec 20, 2022	2.410	2.510	2.360	2.460	93,646	-0.12(-4.65%)
Dec 19, 2022	2.560	2.680	2.410	2.580	98,961	-0.12(-4.44%)
Dec 16, 2022	2.940	2.950	2.700	2.700	123,977	-0.19(-6.57%)
Dec 15, 2022	2.660	3.140	2.660	2.890	221,186	-0.03(-1.03%)
Dec 14, 2022	2.900	2.980	2.801	2.920	158,397	+0.07(+2.47%)
Dec 13, 2022	3.090	3.090	2.360	2.850	390,445	-0.15(-5.01%)
Dec 12, 2022	3.300	3.580	2.850	3.000	2,431,587	+0.14(+4.90%)
Dec 09, 2022	3.790	3.790	2.780	2.860	722,490	-0.77(-21.21%)
Dec 08, 2022	3.350	3.900	3.100	3.630	2,285,305	+0.46(+14.51%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

Historical Prices