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

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
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 28, 2023 2.440 2.440 2.370 2.370 40,597 -0.06(-2.47%)
Apr 27, 2023 2.540 2.540 2.350 2.430 21,719 +0.07(+2.97%)
Apr 26, 2023 2.360 2.440 2.350 2.360 24,907 -0.08(-3.28%)
Apr 25, 2023 2.300 2.440 2.300 2.440 31,286 +0.04(+1.67%)
Apr 24, 2023 2.510 2.590 2.270 2.400 54,900 -0.07(-2.84%)
Apr 21, 2023 2.590 2.670 2.450 2.470 45,248 +0.00(+0.00%)
Apr 20, 2023 2.650 2.770 2.460 2.470 47,711 -0.18(-6.79%)
Apr 19, 2023 2.640 2.820 2.640 2.650 50,129 +0.00(+0.00%)
Apr 18, 2023 2.830 2.906 2.460 2.650 210,456 -0.44(-14.24%)
Apr 17, 2023 2.750 3.520 2.730 3.090 2,205,118 +0.48(+18.39%)
Apr 14, 2023 2.150 2.680 2.150 2.610 58,300 +0.48(+22.53%)
Apr 13, 2023 2.250 2.250 2.130 2.130 17,845 -0.16(-6.98%)
Apr 12, 2023 2.330 2.325 2.080 2.290 10,838 -0.10(-4.19%)
Apr 11, 2023 2.560 2.560 2.160 2.390 21,850 +0.09(+3.91%)
Apr 10, 2023 2.310 2.310 2.150 2.300 2,096 -0.05(-2.13%)
Apr 06, 2023 2.260 2.450 2.260 2.350 5,097 +0.01(+0.43%)
Apr 05, 2023 2.400 2.430 2.260 2.340 10,202 -0.17(-6.77%)
Apr 04, 2023 2.470 2.600 2.290 2.510 10,354 -0.05(-1.96%)
Apr 03, 2023 2.700 2.700 2.350 2.560 9,211 -0.12(-4.47%)
Mar 31, 2023 2.600 2.700 2.540 2.680 22,376 +0.13(+5.10%)
Mar 30, 2023 2.580 2.590 2.400 2.550 23,050 +0.05(+2.00%)
Mar 29, 2023 2.290 2.570 2.220 2.500 36,490 +0.21(+9.17%)
Mar 28, 2023 2.370 2.370 2.220 2.290 33,533 -0.01(-0.43%)
Mar 27, 2023 2.300 2.380 2.180 2.300 17,095 -0.10(-4.17%)
Mar 24, 2023 2.350 2.400 2.200 2.400 47,564 +0.05(+2.13%)
Mar 23, 2023 2.280 2.400 2.190 2.350 25,432 -0.10(-4.08%)
Mar 22, 2023 2.560 2.560 2.115 2.450 140,076 +0.22(+9.87%)
Mar 21, 2023 2.700 2.700 2.120 2.230 75,289 +0.03(+1.36%)
Mar 20, 2023 2.320 2.500 2.175 2.200 18,228 +0.04(+1.62%)
Mar 17, 2023 2.250 2.350 2.120 2.165 9,331 -0.08(-3.35%)
Mar 16, 2023 2.190 2.270 2.190 2.240 1,923 -0.05(-2.18%)
Mar 15, 2023 2.350 2.400 2.290 2.290 15,711 -0.08(-3.58%)
Mar 14, 2023 2.590 2.590 2.300 2.375 4,813 -0.02(-0.63%)
Mar 13, 2023 2.400 2.400 2.310 2.390 16,059 +0.18(+8.14%)
Mar 10, 2023 2.520 2.569 2.175 2.210 27,221 -0.25(-10.34%)
Mar 09, 2023 2.340 2.465 2.340 2.465 7,415 -0.13(-5.19%)
Mar 08, 2023 2.280 2.680 2.252 2.600 4,892 +0.26(+11.10%)
Mar 07, 2023 2.350 2.493 2.340 2.340 3,568 -0.16(-6.40%)
Mar 06, 2023 2.490 2.500 2.350 2.500 24,136 +0.00(+0.00%)
Mar 03, 2023 2.480 2.500 2.330 2.500 12,236 -0.10(-3.84%)
Mar 02, 2023 2.470 2.600 2.370 2.600 1,841 -0.02(-0.71%)
Mar 01, 2023 2.630 2.630 2.400 2.619 7,176 +0.12(+4.74%)
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%)
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.