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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2932 -0.0160 (-5.17%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 4, 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 (%)
May 31, 2019 1.144 1.194 1.144 1.172 3,900 -0.09(-7.13%)
May 30, 2019 1.212 1.262 1.212 1.262 3,805 -0.04(-2.95%)
May 28, 2019 1.300 1.300 1.300 0 -0.04(-2.70%)
May 24, 2019 1.349 1.349 1.320 1.336 700 +0.01(+1.10%)
May 23, 2019 1.419 1.430 1.321 1.321 16,051 -0.06(-4.24%)
May 22, 2019 1.364 1.413 1.360 1.380 8,730 +0.08(+5.99%)
May 21, 2019 1.191 1.305 1.180 1.302 1,600 +0.11(+9.41%)
May 20, 2019 0.9700 1.190 0.9700 1.190 2,650 +0.00(+0.17%)
May 17, 2019 1.130 1.188 1.130 1.188 3,200 +0.01(+0.68%)
May 16, 2019 1.160 1.180 1.141 1.180 2,400 +0.00(+0.17%)
May 15, 2019 1.130 1.178 1.130 1.178 1,000 +0.01(+0.68%)
May 14, 2019 1.170 1.170 1.170 1.170 122 +0.00(+0.00%)
May 13, 2019 1.173 1.186 1.160 1.170 8,832 +0.00(+0.33%)
May 10, 2019 1.200 1.200 1.125 1.166 73,800 +0.03(+2.48%)
May 09, 2019 1.101 1.140 1.101 1.138 6,484 +0.06(+5.30%)
May 07, 2019 1.081 1.081 1.081 0 +0.00(+0.44%)
May 06, 2019 1.160 1.160 1.055 1.076 8,270 -0.03(-2.89%)
May 03, 2019 1.141 1.141 1.090 1.108 1,300 -0.01(-1.07%)
May 02, 2019 1.120 1.120 1.120 1.120 180 +0.02(+1.37%)
May 01, 2019 1.114 1.114 1.105 1.105 1,230 -0.00(-0.10%)
Apr 30, 2019 1.052 1.106 1.052 1.106 12,900 +0.07(+6.35%)
Apr 29, 2019 1.043 1.043 1.030 1.040 57,750 +0.00(+0.00%)
Apr 26, 2019 1.050 1.073 1.030 1.040 5,000 -0.04(-3.70%)
Apr 25, 2019 1.080 1.080 1.080 1.080 398 -0.03(-2.70%)
Apr 24, 2019 1.138 1.138 1.105 1.110 2,223 -0.04(-3.14%)
Apr 23, 2019 1.103 1.146 1.095 1.146 900 -0.00(-0.10%)
Apr 22, 2019 1.130 1.165 1.130 1.147 11,980 -0.01(-0.93%)
Apr 18, 2019 1.158 1.158 1.158 1.158 100 -0.01(-1.03%)
Apr 17, 2019 1.169 1.170 1.166 1.170 1,550 -0.00(-0.12%)
Apr 16, 2019 1.130 1.171 1.130 1.171 500 +0.04(+3.66%)
Apr 15, 2019 1.120 1.150 1.120 1.130 10,700 +0.01(+1.35%)
Apr 12, 2019 1.087 1.115 1.087 1.115 2,200 +0.04(+3.37%)
Apr 11, 2019 1.010 1.079 1.010 1.079 31,952 -0.02(-1.95%)
Apr 10, 2019 1.022 1.100 1.006 1.100 45,037 +0.07(+7.19%)
Apr 09, 2019 1.001 1.026 1.001 1.026 1,981 +0.00(+0.41%)
Apr 08, 2019 1.027 1.027 0.9948 1.022 5,500 +0.00(+0.20%)
Apr 05, 2019 1.030 1.030 1.017 1.020 12,300 -0.05(-5.04%)
Apr 04, 2019 1.074 1.074 1.074 1.074 230 -0.00(-0.36%)
Apr 03, 2019 1.078 1.078 1.078 50 +0.00(+0.00%)
Apr 02, 2019 1.040 1.078 1.040 1.078 3,800 -0.03(-2.60%)
Apr 01, 2019 1.041 1.107 1.041 1.107 5,350 -0.00(-0.29%)
Mar 29, 2019 1.110 1.110 1.110 1.110 200 +0.02(+1.83%)
Mar 28, 2019 1.110 1.110 1.090 1.090 10,700 -0.00(-0.37%)
Mar 27, 2019 1.071 1.094 1.071 1.094 1,100 -0.01(-1.11%)
Mar 25, 2019 1.106 1.106 1.106 0 -0.02(-2.10%)
Mar 22, 2019 1.100 1.143 1.100 1.130 1,600 -0.02(-1.55%)
Mar 21, 2019 1.149 1.149 1.148 1.148 600 +0.02(+1.58%)
Mar 20, 2019 1.130 1.131 1.130 1.130 4,600 -0.01(-0.56%)
Mar 19, 2019 1.060 1.150 1.060 1.136 27,700 +0.08(+7.21%)
Mar 18, 2019 1.030 1.060 1.030 1.060 2,200 +0.07(+6.88%)
Mar 15, 2019 0.9690 0.9918 0.9690 0.9918 1,100 -0.02(-1.62%)
Mar 14, 2019 0.9766 1.008 0.9766 1.008 4,300 +0.06(+6.12%)
Mar 11, 2019 0.9500 0.9500 0.9500 0 +0.01(+0.56%)
Mar 08, 2019 0.9954 0.9954 0.9447 0.9447 5,200 -0.01(-1.11%)
Mar 07, 2019 0.9553 0.9553 0.9553 0.9553 100 -0.02(-2.19%)
Mar 06, 2019 0.9670 0.9767 0.9619 0.9767 10,200 +0.04(+3.90%)
Mar 05, 2019 0.9400 0.9400 0.9400 0.9400 500 -0.06(-6.00%)
Mar 01, 2019 1.000 1.000 1.000 0 -0.04(-3.71%)
Feb 26, 2019 1.038 1.038 1.038 0 +0.00(+0.07%)
Feb 25, 2019 0.9553 1.038 0.9553 1.038 3,200 +0.07(+7.10%)
Feb 22, 2019 0.9652 0.9706 0.9417 0.9690 1,000 +0.01(+1.06%)
Feb 21, 2019 0.9657 0.9657 0.9487 0.9588 6,100 -0.00(-0.33%)
Feb 20, 2019 0.9887 0.9887 0.9620 0.9620 525 -0.00(-0.33%)
Feb 19, 2019 0.9510 0.9652 0.9509 0.9652 14,044 -0.00(-0.35%)
Feb 15, 2019 0.9399 0.9686 0.9399 0.9686 200 +0.04(+3.75%)
Feb 14, 2019 0.9336 0.9336 0.9336 0.9336 222 +0.03(+2.97%)
Feb 13, 2019 0.9126 0.9126 0.9067 0.9067 3,350 -0.01(-0.85%)
Feb 12, 2019 0.9153 0.9153 0.9069 0.9145 626 +0.00(+0.25%)
Feb 11, 2019 1.000 1.000 0.9122 0.9122 2,100 -0.06(-5.87%)
Feb 08, 2019 0.9298 0.9691 0.9298 0.9691 1,400 +0.02(+2.62%)
Feb 07, 2019 0.9444 0.9444 0.9444 0.9444 300 -0.02(-1.57%)
Feb 06, 2019 0.9513 1.000 0.9292 0.9595 4,800 +0.01(+0.56%)
Feb 05, 2019 0.9618 0.9618 0.9542 0.9542 1,200 -0.03(-3.52%)
Feb 04, 2019 0.9889 0.9890 0.9889 0.9890 4,000 +0.02(+1.62%)
Feb 01, 2019 0.9500 0.9898 0.9500 0.9732 8,000 +0.02(+1.96%)
Jan 31, 2019 0.9545 0.9545 0.9545 0.9545 500 +0.00(+0.09%)
Jan 30, 2019 0.9572 0.9572 0.9536 0.9536 700 -0.02(-2.09%)
Jan 29, 2019 0.9078 0.9740 0.9078 0.9740 3,642 -0.01(-0.94%)
Jan 28, 2019 0.9652 0.9832 0.9652 0.9832 600 -0.03(-2.56%)
Jan 25, 2019 1.000 1.009 1.000 1.009 400 +0.00(+0.06%)
Jan 24, 2019 0.9700 1.008 0.9689 1.008 1,508 +0.00(+0.16%)
Jan 23, 2019 0.9686 1.007 0.9321 1.007 7,845 -0.02(-2.04%)
Jan 18, 2019 1.028 1.028 1.028 0 -0.01(-1.17%)
Jan 17, 2019 1.010 1.040 1.010 1.040 1,100 +0.02(+2.11%)
Jan 16, 2019 1.040 1.040 0.9785 1.018 1,300 +0.01(+0.84%)
Jan 15, 2019 1.010 1.010 1.010 1.010 500 -0.03(-2.88%)
Jan 14, 2019 1.048 1.050 1.040 1.040 7,100 +0.03(+2.97%)
Jan 11, 2019 1.011 1.011 1.010 1.010 5,500 -0.00(-0.45%)
Jan 10, 2019 1.022 1.022 1.010 1.015 21,364 +0.02(+2.18%)
Jan 09, 2019 0.9920 1.000 0.9920 0.9930 800 +0.01(+1.16%)
Jan 08, 2019 0.9679 0.9879 0.9679 0.9816 1,150 +0.06(+6.46%)
Jan 07, 2019 0.8657 0.9891 0.8657 0.9220 12,600 +0.10(+11.65%)
Jan 04, 2019 0.7938 0.8258 0.7938 0.8258 1,800 +0.08(+10.80%)
Jan 03, 2019 0.7453 0.7453 0.7453 0.7453 250 -0.00(-0.49%)
Jan 02, 2019 0.7385 0.7490 0.7385 0.7490 1,200 +0.01(+1.49%)
Dec 31, 2018 0.6985 0.7380 0.6985 0.7380 1,700 -0.01(-1.02%)
Dec 28, 2018 0.7365 0.7500 0.7007 0.7456 2,300 +0.05(+7.28%)
Dec 27, 2018 0.7148 0.7158 0.6950 0.6950 6,500 -0.09(-10.90%)
Dec 26, 2018 0.7800 0.7800 0.7800 0.7800 500 +0.05(+7.39%)
Dec 24, 2018 0.6700 0.7263 0.6700 0.7263 2,400 +0.03(+3.76%)
Dec 21, 2018 0.7375 0.7612 0.7000 0.7000 6,800 -0.04(-5.26%)
Dec 20, 2018 0.7880 0.7880 0.7228 0.7389 3,500 -0.02(-2.70%)
Dec 19, 2018 0.7639 0.7639 0.7594 0.7594 3,950 -0.00(-0.24%)
Dec 18, 2018 0.7878 0.7878 0.7448 0.7612 1,600 +0.00(+0.16%)
Dec 17, 2018 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.33%)
Dec 14, 2018 0.7902 0.8114 0.7720 0.8114 500 +0.06(+8.64%)
Dec 13, 2018 0.7761 0.7761 0.7469 0.7469 900 -0.05(-6.19%)
Dec 12, 2018 0.8590 0.8590 0.7750 0.7962 2,650 +0.01(+0.89%)
Dec 11, 2018 0.8026 0.8026 0.7892 0.7892 955 -0.01(-0.90%)
Dec 10, 2018 0.8586 0.8586 0.7443 0.7964 5,575 -0.05(-6.01%)
Dec 07, 2018 0.8415 0.8473 0.7784 0.8473 8,100 +0.01(+1.55%)
Dec 06, 2018 0.8200 0.8355 0.8180 0.8344 13,250 -0.09(-9.44%)
Dec 03, 2018 0.9214 0.9214 0.9214 0 +0.00(+0.00%)
Nov 27, 2018 0.9214 0.9214 0.9214 0 -0.02(-2.50%)
Nov 26, 2018 0.9450 0.9450 0.9450 0.9450 640 +0.03(+3.13%)
Nov 23, 2018 0.9163 0.9163 0.9163 0.9163 100 -0.03(-2.84%)
Nov 21, 2018 0.9431 0.9431 0.9431 0 +0.01(+0.70%)
Nov 20, 2018 0.9557 0.9557 0.8679 0.9365 1,400 -0.01(-0.59%)
Nov 19, 2018 0.9421 0.9421 0.9421 0.9421 451 +0.01(+1.07%)
Nov 16, 2018 0.9100 0.9321 0.9100 0.9321 1,800 -0.02(-1.65%)
Nov 15, 2018 0.9477 0.9477 0.9477 0.9477 100 +0.00(+0.00%)
Nov 14, 2018 0.9477 0.9477 0.9477 0.9477 1,500 -0.01(-0.63%)
Nov 13, 2018 0.9154 0.9537 0.9154 0.9537 14,700 -0.03(-2.79%)
Nov 12, 2018 0.9300 0.9875 0.8400 0.9811 3,200 -0.01(-1.39%)
Nov 09, 2018 1.010 1.010 0.9870 0.9949 2,600 +0.04(+4.59%)
Nov 08, 2018 0.9989 1.002 0.9512 0.9512 5,150 -0.07(-6.74%)
Nov 07, 2018 1.020 1.020 1.020 1.020 3,500 +0.00(+0.04%)
Nov 06, 2018 1.040 1.040 1.010 1.020 8,250 -0.03(-2.90%)
Nov 05, 2018 1.050 1.050 1.050 1.050 118 +0.02(+1.93%)
Nov 02, 2018 1.030 1.030 1.030 1.030 1,000 -0.03(-2.76%)
Nov 01, 2018 1.030 1.059 1.017 1.059 4,665 +0.06(+5.93%)
Oct 31, 2018 1.000 1.000 1.000 1.000 290 -0.04(-3.71%)
Oct 26, 2018 1.038 1.038 1.038 0 +0.01(+0.97%)
Oct 25, 2018 1.031 1.050 1.000 1.028 10,500 -0.00(-0.08%)
Oct 24, 2018 1.011 1.029 1.011 1.029 3,300 +0.02(+2.21%)
Oct 23, 2018 1.046 1.050 1.007 1.007 3,000 -0.00(-0.30%)
Oct 22, 2018 1.008 1.010 1.008 1.010 760 +0.05(+5.15%)
Oct 19, 2018 0.9605 0.9605 0.9605 0.9605 100 -0.02(-2.00%)
Oct 18, 2018 1.020 1.020 0.9801 0.9801 2,285 -0.06(-5.51%)
Oct 17, 2018 1.037 1.037 1.037 23 +0.00(+0.00%)
Oct 15, 2018 1.037 1.037 1.037 0 -0.04(-3.95%)
Oct 12, 2018 1.070 1.080 1.070 1.080 1,200 +0.03(+3.17%)
Oct 11, 2018 1.070 1.080 0.9850 1.047 11,783 +0.07(+7.22%)
Oct 10, 2018 0.9600 0.9763 0.9421 0.9763 7,600 +0.03(+2.99%)
Oct 09, 2018 0.9999 1.029 0.9480 0.9480 6,300 -0.10(-9.71%)
Oct 05, 2018 1.050 1.050 1.050 0 -0.02(-1.69%)
Oct 04, 2018 1.090 1.090 1.047 1.068 2,714 +0.02(+2.30%)
Oct 03, 2018 1.099 1.099 1.040 1.044 7,900 -0.05(-4.18%)
Oct 02, 2018 1.090 1.090 1.090 1.090 100 +0.01(+0.90%)
Oct 01, 2018 1.118 1.118 1.080 1.080 2,120 -0.05(-4.37%)
Sep 28, 2018 1.120 1.129 1.070 1.129 5,900 +0.01(+0.89%)
Sep 27, 2018 1.119 1.119 1.119 1.119 100 +0.07(+6.65%)
Sep 26, 2018 1.090 1.119 1.050 1.050 8,432 -0.08(-7.12%)
Sep 24, 2018 1.130 1.130 1.130 0 +0.05(+4.63%)
Sep 21, 2018 1.080 1.080 1.080 1.080 5,100 +0.01(+0.95%)
Sep 20, 2018 1.070 1.070 1.070 55 +0.00(+0.00%)
Sep 19, 2018 1.060 1.070 1.050 1.070 4,400 +0.01(+0.94%)
Sep 18, 2018 1.060 1.060 1.030 1.060 657 +0.01(+0.94%)
Sep 17, 2018 1.040 1.050 1.040 1.050 600 +0.01(+0.99%)
Sep 14, 2018 1.011 1.040 1.011 1.040 200 +0.01(+0.94%)
Sep 13, 2018 1.030 1.030 1.010 1.030 13,300 -0.03(-2.78%)
Sep 12, 2018 1.059 1.059 1.059 64 +0.00(+0.00%)
Sep 11, 2018 1.011 1.069 0.9926 1.059 3,610 -0.01(-0.95%)
Sep 10, 2018 1.100 1.100 1.069 1.069 1,150 +0.04(+3.72%)
Sep 07, 2018 1.070 1.070 1.020 1.031 700 -0.07(-6.76%)
Sep 06, 2018 1.100 1.106 0.9955 1.106 2,580 -0.01(-1.27%)
Sep 05, 2018 1.060 1.180 1.060 1.120 9,300 +0.09(+8.74%)
Sep 04, 2018 1.004 1.030 1.004 1.030 6,635 +0.02(+2.02%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 30, 2018 1.010 1.010 1.010 10 +0.00(+0.00%)
Aug 29, 2018 0.9617 1.010 0.9307 1.010 500 +0.05(+5.42%)
Aug 28, 2018 0.9635 0.9635 0.9113 0.9577 1,751 +0.09(+9.95%)
Aug 27, 2018 0.9231 0.9247 0.8632 0.8710 2,015 -0.04(-4.16%)
Aug 24, 2018 0.8700 0.9254 0.8626 0.9088 1,400 +0.13(+16.81%)
Aug 23, 2018 0.7800 0.7800 0.7780 0.7780 690 -0.03(-4.25%)
Aug 22, 2018 0.8881 0.8881 0.7799 0.8125 9,700 -0.04(-4.37%)
Aug 21, 2018 0.8496 0.8496 0.8496 0.8496 300 -0.00(-0.36%)
Aug 20, 2018 0.8668 0.9053 0.8527 0.8527 360 -0.04(-4.09%)
Aug 17, 2018 0.8845 0.8891 0.8375 0.8891 900 +0.01(+1.21%)
Aug 16, 2018 0.8841 0.8841 0.8785 0.8785 650 +0.04(+5.17%)
Aug 15, 2018 0.8895 0.8895 0.8353 0.8353 11,200 -0.06(-6.35%)
Aug 14, 2018 0.9146 0.9146 0.8919 0.8919 996 -0.00(-0.30%)
Aug 13, 2018 0.8874 0.9175 0.8700 0.8946 7,100 -0.05(-5.04%)
Aug 10, 2018 0.9578 0.9578 0.8700 0.9421 3,600 +0.01(+1.30%)
Aug 09, 2018 0.9309 0.9309 0.8945 0.9300 1,100 +0.02(+2.20%)
Aug 08, 2018 0.9070 0.9100 0.9070 0.9100 5,470 -0.02(-2.15%)
Aug 07, 2018 0.9700 0.9700 0.9228 0.9300 2,775 -0.14(-13.08%)
Aug 06, 2018 1.070 1.070 1.070 1.070 250 +0.14(+14.81%)
Aug 03, 2018 0.9707 0.9707 0.9320 0.9320 900 +0.00(+0.22%)
Aug 02, 2018 0.9398 0.9667 0.9300 0.9300 845 -0.01(-1.48%)
Aug 01, 2018 0.9712 1.009 0.9440 0.9440 8,459 -0.02(-1.67%)
Jul 31, 2018 0.9600 0.9600 0.9600 0.9600 423 -0.03(-3.10%)
Jul 30, 2018 0.9730 1.000 0.9730 0.9907 800 +0.01(+1.51%)
Jul 27, 2018 0.9720 0.9760 0.9720 0.9760 200 -0.03(-2.85%)
Jul 26, 2018 1.000 1.005 0.9672 1.005 800 -0.02(-1.51%)
Jul 25, 2018 0.9902 1.020 0.9902 1.020 1,250 +0.02(+1.98%)
Jul 24, 2018 1.000 1.000 1.000 1.000 450 -0.02(-1.93%)
Jul 20, 2018 1.020 1.020 1.020 0 +0.05(+5.27%)
Jul 19, 2018 0.9688 0.9688 0.9688 0.9688 1,000 -0.08(-7.72%)
Jul 17, 2018 1.050 1.050 1.050 0 +0.02(+1.93%)
Jul 16, 2018 1.000 1.050 1.000 1.030 4,345 +0.06(+6.34%)
Jul 13, 2018 1.039 1.039 0.9686 0.9686 300 -0.05(-5.04%)
Jul 12, 2018 1.019 1.020 1.019 1.020 300 -0.01(-0.91%)
Jul 11, 2018 1.029 1.029 1.029 1.029 100 +0.00(+0.01%)
Jul 09, 2018 1.029 1.029 1.029 0 +0.02(+1.99%)
Jul 06, 2018 0.9746 1.009 0.9746 1.009 676 +0.03(+3.18%)
Jul 05, 2018 0.9939 0.9939 0.9780 0.9780 8,727 -0.12(-11.09%)
Jul 02, 2018 1.100 1.100 1.100 0 +0.12(+12.18%)
Jun 27, 2018 0.9806 0.9806 0.9806 0 +0.00(+0.02%)
Jun 26, 2018 0.9643 0.9804 0.9580 0.9804 4,524 +0.04(+4.07%)
Jun 25, 2018 0.9418 0.9717 0.9118 0.9421 6,108 +0.03(+3.19%)
Jun 22, 2018 0.9776 0.9776 0.9130 0.9130 1,475 -0.06(-6.08%)
Jun 21, 2018 0.9817 1.010 0.9664 0.9721 2,500 -0.05(-4.63%)
Jun 20, 2018 0.9808 1.019 0.9800 1.019 1,401 +0.05(+5.08%)
Jun 19, 2018 0.9547 0.9815 0.9500 0.9700 8,400 +0.04(+4.58%)
Jun 18, 2018 0.9426 0.9426 0.9130 0.9275 3,400 -0.02(-1.73%)
Jun 15, 2018 0.9457 0.9234 0.9438 945 +0.02(+2.29%)
Jun 14, 2018 0.8760 0.9227 0.8760 0.9227 2,271 +0.02(+2.64%)
Jun 13, 2018 0.8990 0.8990 0.8990 0.8990 100 -0.03(-3.23%)
Jun 12, 2018 0.7852 0.9290 0.7852 0.9290 850 -0.04(-4.46%)
Jun 11, 2018 0.9900 0.9900 0.9724 0.9724 800 +0.03(+2.81%)
Jun 08, 2018 0.9458 0.9458 0.9458 0.9458 100 +0.10(+11.27%)
Jun 07, 2018 0.8896 0.9000 0.8500 0.8500 11,000 -0.05(-5.69%)
Jun 06, 2018 0.9141 0.9141 0.8792 0.9013 1,900 -0.03(-2.86%)
Jun 05, 2018 0.9327 0.9327 0.9164 0.9278 4,800 -0.00(-0.42%)
Jun 04, 2018 0.9146 0.9386 0.9146 0.9317 1,522 +0.00(+0.18%)
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.