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

(NQ: FVE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 5.130 5.220 5.000 5.210 150,200 +0.04(+0.77%)
Apr 29, 2021 5.060 5.180 4.920 5.170 106,001 +0.10(+1.97%)
Apr 28, 2021 4.980 5.105 4.880 5.070 137,374 +0.10(+2.01%)
Apr 27, 2021 4.850 4.990 4.750 4.970 166,696 +0.13(+2.69%)
Apr 26, 2021 4.750 4.900 4.660 4.840 116,277 +0.14(+2.98%)
Apr 23, 2021 4.830 4.830 4.700 4.700 130,000 -0.10(-2.08%)
Apr 22, 2021 4.890 5.000 4.765 4.800 134,108 -0.11(-2.24%)
Apr 21, 2021 5.035 5.035 4.750 4.910 117,757 +0.14(+2.94%)
Apr 20, 2021 4.810 4.880 4.670 4.770 205,411 -0.09(-1.85%)
Apr 19, 2021 5.010 5.010 4.660 4.860 280,886 -0.09(-1.82%)
Apr 16, 2021 5.030 5.040 4.912 4.950 211,900 -0.01(-0.20%)
Apr 15, 2021 5.250 5.250 4.950 4.960 268,689 -0.22(-4.25%)
Apr 14, 2021 5.080 5.330 5.080 5.180 112,660 +0.09(+1.77%)
Apr 13, 2021 5.400 5.400 5.060 5.090 189,549 -0.35(-6.43%)
Apr 12, 2021 5.450 5.680 5.430 5.440 195,037 -0.05(-0.91%)
Apr 09, 2021 6.420 6.420 5.460 5.490 491,900 -0.87(-13.68%)
Apr 08, 2021 6.230 6.500 6.080 6.360 124,759 +0.18(+2.91%)
Apr 07, 2021 6.430 6.450 6.150 6.180 100,316 -0.26(-4.04%)
Apr 06, 2021 6.660 6.667 6.340 6.440 78,821 -0.09(-1.38%)
Apr 05, 2021 6.460 6.610 6.320 6.530 119,351 +0.10(+1.56%)
Apr 01, 2021 6.120 6.480 6.000 6.430 129,300 +0.31(+5.07%)
Mar 31, 2021 6.040 6.340 6.010 6.120 375,966 -0.12(-1.92%)
Mar 30, 2021 5.910 6.300 5.860 6.240 133,409 +0.27(+4.52%)
Mar 29, 2021 6.140 6.210 5.810 5.970 209,495 -0.24(-3.86%)
Mar 26, 2021 6.480 6.480 6.060 6.210 88,400 -0.04(-0.64%)
Mar 25, 2021 6.430 6.430 6.001 6.250 89,185 -0.02(-0.32%)
Mar 24, 2021 6.400 6.660 6.260 6.270 112,187 -0.11(-1.72%)
Mar 23, 2021 6.690 6.700 6.360 6.380 135,469 -0.32(-4.78%)
Mar 22, 2021 7.100 7.110 6.650 6.700 148,366 -0.44(-6.16%)
Mar 19, 2021 6.710 7.190 6.600 7.140 387,500 +0.36(+5.31%)
Mar 18, 2021 6.650 6.840 6.650 6.780 124,616 +0.08(+1.19%)
Mar 17, 2021 6.600 6.770 6.533 6.700 67,539 +0.09(+1.36%)
Mar 16, 2021 6.610 6.860 6.540 6.610 189,302 -0.18(-2.65%)
Mar 15, 2021 6.800 6.850 6.670 6.790 127,301 +0.01(+0.15%)
Mar 12, 2021 6.690 6.790 6.600 6.780 75,000 +0.11(+1.65%)
Mar 11, 2021 6.700 6.750 6.550 6.670 123,558 +0.07(+1.06%)
Mar 10, 2021 6.410 6.640 6.260 6.600 175,331 +0.25(+3.94%)
Mar 09, 2021 6.300 6.500 6.300 6.350 126,038 +0.09(+1.44%)
Mar 08, 2021 6.190 6.400 6.180 6.260 153,465 +0.08(+1.29%)
Mar 05, 2021 6.120 6.245 5.930 6.180 179,800 +0.10(+1.64%)
Mar 04, 2021 6.365 6.365 5.920 6.080 248,672 -0.11(-1.78%)
Mar 03, 2021 6.530 6.630 6.150 6.190 184,703 -0.11(-1.75%)
Mar 02, 2021 6.270 6.560 6.245 6.300 314,870 +0.04(+0.64%)
Mar 01, 2021 6.830 6.830 6.150 6.260 483,948 -0.42(-6.29%)
Feb 26, 2021 7.150 7.330 6.610 6.680 273,200 -0.45(-6.31%)
Feb 25, 2021 8.710 8.800 6.800 7.130 549,208 -1.61(-18.42%)
Feb 24, 2021 8.350 8.890 8.350 8.740 165,279 +0.39(+4.67%)
Feb 23, 2021 8.310 8.460 7.920 8.350 181,984 +0.07(+0.85%)
Feb 22, 2021 7.950 8.360 7.820 8.280 201,301 +0.38(+4.81%)
Feb 19, 2021 7.810 8.000 7.720 7.900 74,000 +0.10(+1.28%)
Feb 18, 2021 8.090 8.090 7.640 7.800 169,292 -0.28(-3.47%)
Feb 17, 2021 8.240 8.251 8.010 8.080 119,708 -0.16(-1.94%)
Feb 16, 2021 8.415 8.415 8.010 8.240 188,795 +0.01(+0.12%)
Feb 12, 2021 8.550 8.630 8.150 8.230 173,100 -0.29(-3.40%)
Feb 11, 2021 8.500 8.760 8.440 8.520 163,793 +0.08(+0.95%)
Feb 10, 2021 8.850 8.870 8.410 8.440 183,341 -0.37(-4.20%)
Feb 09, 2021 9.000 9.050 8.550 8.810 281,213 -0.10(-1.12%)
Feb 08, 2021 8.800 9.250 8.800 8.910 400,820 +0.25(+2.89%)
Feb 05, 2021 8.150 8.700 8.051 8.660 393,900 +0.60(+7.44%)
Feb 04, 2021 8.000 8.150 7.910 8.060 194,999 +0.17(+2.15%)
Feb 03, 2021 7.810 7.980 7.610 7.890 151,339 +0.06(+0.77%)
Feb 02, 2021 7.860 8.173 7.410 7.830 278,111 +0.10(+1.29%)
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.