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 )

0.3350 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 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, 2022 0.5419 0 +0.00(+0.09%)
May 27, 2022 0.5520 0.5520 0.5414 0.5414 1,000 -0.01(-1.56%)
May 25, 2022 0.5500 0 +0.01(+1.70%)
May 24, 2022 0.5440 0.5440 0.5408 0.5408 6,000 -0.02(-4.16%)
May 20, 2022 0.5643 0 +0.00(+0.00%)
May 18, 2022 0.5643 0 -0.00(-0.12%)
May 06, 2022 0.5650 0 -0.01(-0.88%)
May 04, 2022 0.5700 0 -0.02(-2.91%)
May 03, 2022 0.5800 0.5871 0.5780 0.5871 13,500 +0.06(+10.77%)
Apr 29, 2022 0.5300 0 -0.02(-2.77%)
Apr 25, 2022 0.5451 0 -0.02(-2.85%)
Apr 21, 2022 0.5611 0 -0.01(-1.11%)
Apr 20, 2022 0.5674 0.5674 0.5674 0.5674 1,000 +0.03(+5.07%)
Apr 12, 2022 0.5400 0 +0.01(+1.89%)
Apr 07, 2022 0.5300 0 +0.01(+1.38%)
Apr 04, 2022 0.5228 0 -0.03(-5.58%)
Mar 29, 2022 0.5537 0 -0.00(-0.32%)
Mar 25, 2022 0.5555 0 +0.01(+2.04%)
Mar 23, 2022 0.5444 33 +0.01(+1.78%)
Mar 22, 2022 0.5362 0.6040 0.5349 0.5349 25,755 -0.03(-5.21%)
Mar 21, 2022 0.5424 0.5643 0.5424 0.5643 5,400 +0.01(+2.25%)
Mar 18, 2022 0.5519 0.5519 0.4938 0.5519 3,100 +0.02(+4.43%)
Mar 17, 2022 0.5084 0.5285 0.5084 0.5285 21,215 +0.02(+3.85%)
Mar 16, 2022 0.5317 0.5317 0.5089 0.5089 4,650 -0.03(-5.53%)
Mar 15, 2022 0.5387 0.5387 0.5387 0.5387 2,000 +0.00(+0.60%)
Mar 14, 2022 0.5249 0.5402 0.5249 0.5355 18,861 -0.00(-0.83%)
Mar 11, 2022 0.5400 0.5400 0.5400 0.5400 1,518 +0.01(+2.27%)
Mar 09, 2022 0.5280 0 +0.00(+0.19%)
Mar 07, 2022 0.5270 0 -0.03(-6.06%)
Mar 02, 2022 0.5610 49 -0.02(-4.04%)
Mar 01, 2022 0.5846 0.5846 0.5846 0.5846 1,000 +0.04(+6.64%)
Feb 28, 2022 0.5621 0.6236 0.5322 0.5482 50,000 -0.02(-3.82%)
Feb 25, 2022 0.5833 0.5795 0.5700 0.5700 10,500 -0.01(-1.66%)
Feb 24, 2022 0.5724 0.6100 0.5647 0.5796 12,195 -0.05(-8.35%)
Feb 15, 2022 0.6324 20 +0.01(+2.41%)
Feb 14, 2022 0.6175 0.6231 0.6175 0.6175 2,000 -0.02(-3.27%)
Feb 10, 2022 0.6384 0 +0.01(+1.25%)
Feb 09, 2022 0.6422 0.6422 0.6305 0.6305 1,883 -0.01(-2.16%)
Feb 08, 2022 0.6444 0.6444 0.6444 0.6444 500 +0.02(+2.86%)
Feb 04, 2022 0.6265 5 -0.02(-2.94%)
Feb 03, 2022 0.6302 0.6455 43,519 +0.03(+4.21%)
Feb 02, 2022 0.6194 0.6194 0.6194 0.6194 200 +0.00(+0.21%)
Feb 01, 2022 0.6142 0.6181 0.5856 0.6181 2,753 +0.01(+1.76%)
Jan 31, 2022 0.6028 0.6074 0.6028 0.6074 560 -0.00(-0.12%)
Jan 27, 2022 0.6081 0 +0.03(+4.66%)
Jan 26, 2022 0.5495 0.5810 0.5495 0.5810 2,045 +0.00(+0.09%)
Jan 25, 2022 0.5561 0.5805 0.5515 0.5805 25,015 +0.04(+7.56%)
Jan 24, 2022 0.5695 0.5695 0.5236 0.5397 11,000 -0.04(-6.51%)
Jan 21, 2022 0.5411 0.5773 0.5411 0.5773 27,000 +0.01(+1.26%)
Jan 20, 2022 0.5439 0.5827 0.5439 0.5701 4,600 -0.02(-2.61%)
Jan 19, 2022 0.5593 0.5858 0.5593 0.5854 21,000 +0.03(+5.69%)
Jan 18, 2022 0.5539 0.5539 0.5260 0.5539 600 -0.01(-2.53%)
Jan 14, 2022 0.5683 0 -0.02(-4.15%)
Jan 13, 2022 0.5658 0.5929 0.5611 0.5929 10,100 +0.02(+3.22%)
Jan 11, 2022 0.5744 0 +0.01(+2.13%)
Jan 10, 2022 0.5656 0.5669 0.5600 0.5624 13,130 -0.01(-2.06%)
Jan 07, 2022 0.5366 0.5880 0.5366 0.5742 14,995 -0.01(-1.42%)
Jan 06, 2022 0.5825 0.5825 0.5825 0.5825 200 +0.01(+2.03%)
Jan 05, 2022 0.5465 0.5834 0.5072 0.5709 22,000 -0.01(-2.08%)
Jan 03, 2022 0.5830 0.5830 0.5830 0 +0.00(+0.59%)
Dec 31, 2021 0.6043 0.6043 0.5529 0.5796 35,500 +0.00(+0.00%)
Dec 30, 2021 0.5843 0.5956 0.5796 0.5796 20,825 +0.01(+2.10%)
Dec 29, 2021 0.5451 0.5947 0.5451 0.5677 20,510 +0.02(+3.97%)
Dec 28, 2021 0.5300 0.5700 0.5300 0.5460 9,150 +0.02(+3.66%)
Dec 27, 2021 0.5173 0.5500 0.5173 0.5267 4,500 -0.04(-7.60%)
Dec 23, 2021 0.5539 0.5700 0.5265 0.5700 25,000 +0.05(+9.72%)
Dec 22, 2021 0.5206 0.5206 0.5195 0.5195 1,100 +0.00(+0.13%)
Dec 21, 2021 0.5200 0.5200 0.5100 0.5188 1,800 -0.02(-4.25%)
Dec 20, 2021 0.5418 0.5418 0.5418 0.5418 250 +0.02(+3.04%)
Dec 17, 2021 0.5248 0.5387 0.5060 0.5258 11,001 -0.07(-12.37%)
Dec 16, 2021 0.5642 0.6000 0.5642 0.6000 500 +0.03(+5.02%)
Dec 15, 2021 0.5541 0.5713 0.5406 0.5713 5,001 +0.03(+5.37%)
Dec 14, 2021 0.5482 0.5888 0.5296 0.5422 6,001 -0.01(-2.31%)
Dec 13, 2021 0.5560 0.5684 0.5307 0.5550 27,000 -0.01(-2.10%)
Dec 10, 2021 0.5669 0.5669 0.5580 0.5669 2,500 +0.02(+3.64%)
Dec 09, 2021 0.5486 0.5614 0.5269 0.5470 5,200 -0.02(-4.35%)
Dec 08, 2021 0.5549 0.5719 0.5549 0.5719 1,500 +0.04(+6.60%)
Dec 07, 2021 0.5695 0.5695 0.5365 0.5365 28,300 -0.01(-2.33%)
Dec 06, 2021 0.5159 0.5493 0.5159 0.5493 6,000 -0.01(-2.12%)
Dec 03, 2021 0.5263 0.5612 0.5263 0.5612 500 +0.01(+1.12%)
Dec 01, 2021 0.5550 0.5550 0.5550 10 +0.04(+8.36%)
Nov 30, 2021 0.5323 0.5324 0.4983 0.5122 11,842 -0.05(-9.20%)
Nov 29, 2021 0.5160 0.5641 0.5160 0.5641 20,100 +0.02(+4.35%)
Nov 26, 2021 0.5251 0.5406 0.5200 0.5406 29,840 +0.00(+0.90%)
Nov 24, 2021 0.5500 0.5500 0.5283 0.5358 8,300 -0.05(-8.57%)
Nov 23, 2021 0.5860 0.5902 0.5860 0.5860 1,100 -0.02(-3.93%)
Nov 22, 2021 0.6200 0.6200 0.6100 0.6100 16,100 -0.02(-2.59%)
Nov 19, 2021 0.6476 0.6476 0.6262 0.6262 4,044 -0.04(-6.36%)
Nov 18, 2021 0.5911 0.6687 0.6178 0.6687 264,020 +0.07(+12.24%)
Nov 17, 2021 0.5886 0.5958 0.5881 0.5958 1,500 -0.00(-0.03%)
Nov 16, 2021 0.6019 0.6019 0.5925 0.5960 1,277 -0.02(-3.17%)
Nov 15, 2021 0.6155 0.6155 0.6155 0.6155 10,000 +0.02(+3.01%)
Nov 12, 2021 0.6100 0.6100 0.5926 0.5975 13,998 -0.00(-0.42%)
Nov 11, 2021 0.6089 0.6089 0.6000 0.6000 5,001 -0.00(-0.23%)
Nov 09, 2021 0.6197 0.6197 0.6014 0.6014 2,120 -0.01(-1.41%)
Nov 08, 2021 0.6431 0.6431 0.6094 0.6100 12,900 -0.01(-1.85%)
Nov 05, 2021 0.6248 0.6258 0.6001 0.6215 31,437 +0.01(+1.35%)
Nov 04, 2021 0.6110 0.6132 0.6000 0.6132 7,904 -0.03(-4.75%)
Nov 03, 2021 0.6240 0.6438 0.6240 0.6438 3,492 +0.02(+3.62%)
Nov 02, 2021 0.6400 0.6400 0.6213 0.6213 2,200 +0.01(+1.85%)
Nov 01, 2021 0.6000 0.6390 0.6390 0.6100 12,400 -0.03(-4.54%)
Oct 29, 2021 0.6390 0.6400 0.6390 0.6390 300 +0.01(+1.46%)
Oct 28, 2021 0.6307 0.6307 0.6223 0.6298 3,146 -0.01(-1.29%)
Oct 27, 2021 0.6307 0.6380 0.6307 0.6380 2,152 -0.00(-0.68%)
Oct 26, 2021 0.6440 0.6424 7,504 -0.00(-0.57%)
Oct 25, 2021 0.5900 0.6461 0.5900 0.6461 3,004 -0.00(-0.09%)
Oct 22, 2021 0.6301 0.6698 0.5817 0.6467 100,400 -0.00(-0.11%)
Oct 21, 2021 0.6315 0.6474 0.6315 0.6474 950 -0.00(-0.37%)
Oct 20, 2021 0.6299 0.6900 0.6299 0.6498 4,500 -0.02(-3.01%)
Oct 19, 2021 0.6689 0.6700 0.6559 0.6700 16,000 -0.02(-2.90%)
Oct 18, 2021 0.6700 0.6900 0.6626 0.6900 22,953 +0.05(+7.81%)
Oct 15, 2021 0.6223 0.6400 0.6223 0.6400 10,000 -0.01(-1.20%)
Oct 14, 2021 0.6144 0.6478 0.6144 0.6478 10,500 +0.04(+6.93%)
Oct 13, 2021 0.6101 0.6101 0.6029 0.6058 25,000 -0.03(-5.34%)
Oct 12, 2021 0.6429 0.6429 0.6400 0.6400 4,000 -0.02(-2.78%)
Oct 11, 2021 0.6394 0.6950 0.6101 0.6583 7,030 +0.02(+3.47%)
Oct 08, 2021 0.6453 0.6687 0.6283 0.6362 13,509 -0.02(-2.74%)
Oct 07, 2021 0.6355 0.6623 0.6333 0.6541 45,000 +0.01(+1.47%)
Oct 06, 2021 0.6355 0.6446 0.6355 0.6446 1,000 -0.01(-1.27%)
Oct 05, 2021 0.6350 0.6529 0.6213 0.6529 10,000 +0.01(+1.95%)
Oct 04, 2021 0.6100 0.6404 0.6100 0.6404 320 -0.03(-3.87%)
Oct 01, 2021 0.6662 0.6662 0.6662 0.6662 2,001 +0.01(+1.25%)
Sep 30, 2021 0.6642 0.6642 0.6101 0.6580 3,500 +0.02(+2.51%)
Sep 29, 2021 0.6692 0.6715 0.6419 0.6419 6,000 -0.03(-4.90%)
Sep 28, 2021 0.6186 0.6750 0.6186 0.6750 14,045 +0.03(+3.85%)
Sep 27, 2021 0.6922 0.6922 0.6500 0.6500 10,000 -0.05(-7.43%)
Sep 24, 2021 0.7292 0.7471 0.7000 0.7022 28,500 +0.00(+0.31%)
Sep 23, 2021 0.7440 0.7440 0.6876 0.7000 102,500 -0.01(-1.13%)
Sep 22, 2021 0.6569 0.7080 0.6365 0.7080 31,500 +0.06(+8.49%)
Sep 21, 2021 0.5810 0.6568 0.5810 0.6526 10,500 +0.00(+0.40%)
Sep 20, 2021 0.6583 0.6659 0.6500 0.6500 8,640 -0.01(-0.82%)
Sep 17, 2021 0.6664 0.7189 0.6554 0.6554 2,801 -0.01(-1.58%)
Sep 16, 2021 0.6659 0.7100 0.6659 0.6659 921 -0.03(-4.87%)
Sep 15, 2021 0.7100 0.7497 0.7000 0.7000 5,800 +0.03(+4.26%)
Sep 14, 2021 0.6714 0.6900 0.6714 0.6714 2,014 -0.02(-2.63%)
Sep 13, 2021 0.6916 0.7200 0.6873 0.6895 2,515 -0.02(-2.86%)
Sep 10, 2021 0.7274 0.7274 0.6845 0.7098 2,750 +0.03(+3.97%)
Sep 09, 2021 0.7840 0.7840 0.6827 0.6827 1,414 -0.02(-2.37%)
Sep 08, 2021 0.7600 0.7600 0.6780 0.6993 5,830 +0.00(+0.49%)
Sep 07, 2021 0.7042 0.7200 0.6696 0.6959 7,444 -0.02(-2.77%)
Sep 03, 2021 0.7000 0.7157 0.6765 0.7157 15,001 +0.02(+3.19%)
Sep 02, 2021 0.6936 0.6936 0.6936 0.6936 500 -0.00(-0.34%)
Sep 01, 2021 0.7730 0.7730 0.6960 0.6960 1,346 -0.00(-0.33%)
Aug 31, 2021 0.7184 0.7184 0.6791 0.6983 1,530 -0.01(-2.02%)
Aug 30, 2021 0.7127 0.7127 0.7127 0.7127 1,065 -0.02(-2.26%)
Aug 27, 2021 0.6881 0.7324 0.6881 0.7292 21,000 +0.00(+0.52%)
Aug 26, 2021 0.7254 0.7254 0.7254 0.7254 210 +0.01(+2.04%)
Aug 25, 2021 0.7249 0.7249 0.7000 0.7109 2,501 +0.00(+0.13%)
Aug 24, 2021 0.7100 0.7100 0.7100 0.7100 5,731 +0.01(+0.91%)
Aug 23, 2021 0.7088 0.7088 0.6663 0.7036 3,798 +0.02(+2.69%)
Aug 20, 2021 0.6898 0.7016 0.6846 0.6852 12,000 +0.00(+0.06%)
Aug 19, 2021 0.6848 0.6848 0.6848 0.6848 505 -0.04(-6.06%)
Aug 18, 2021 0.6692 0.7379 0.6692 0.7290 11,600 +0.03(+4.14%)
Aug 17, 2021 0.7301 0.7301 0.6593 0.7000 23,930 -0.02(-2.18%)
Aug 16, 2021 0.7894 0.7894 0.6790 0.7156 8,999 -0.03(-4.32%)
Aug 13, 2021 0.7100 0.7554 0.7003 0.7479 2,710 +0.02(+3.20%)
Aug 12, 2021 0.7435 0.7442 0.7093 0.7247 34,961 +0.02(+2.87%)
Aug 11, 2021 0.6621 0.7710 0.6621 0.7045 6,186 +0.02(+3.60%)
Aug 10, 2021 0.7171 0.7171 0.6800 0.6800 12,002 -0.01(-0.73%)
Aug 09, 2021 0.7123 0.7334 0.6850 0.6850 19,810 -0.03(-4.38%)
Aug 06, 2021 0.7011 0.7186 0.6854 0.7164 15,156 +0.01(+1.63%)
Aug 05, 2021 0.7360 0.7360 0.6808 0.7049 33,005 -0.05(-6.00%)
Aug 04, 2021 0.7499 0.7499 0.7499 0.7499 3,125 +0.04(+4.97%)
Aug 03, 2021 0.7545 0.7546 0.6784 0.7144 64,227 -0.05(-7.04%)
Aug 02, 2021 0.8297 0.8297 0.7684 0.7685 11,305 -0.02(-2.46%)
Jul 30, 2021 0.7879 0.7879 0.7879 0.7879 1,078 +0.04(+5.08%)
Jul 29, 2021 0.7325 0.7910 0.7325 0.7498 12,145 -0.03(-3.60%)
Jul 28, 2021 0.7329 0.7778 0.7329 0.7778 15,000 -0.05(-5.76%)
Jul 27, 2021 0.8685 0.8922 0.8172 0.8253 28,082 -0.05(-5.98%)
Jul 26, 2021 0.8417 0.9000 0.8264 0.8778 71,917 +0.06(+7.47%)
Jul 23, 2021 0.7507 0.8168 0.7406 0.8168 28,499 +0.08(+10.65%)
Jul 22, 2021 0.7578 0.7578 0.7044 0.7382 20,005 -0.00(-0.09%)
Jul 21, 2021 0.6764 0.7574 0.6764 0.7389 33,837 +0.07(+10.20%)
Jul 20, 2021 0.6850 0.7000 0.6425 0.6705 25,015 +0.06(+9.92%)
Jul 19, 2021 0.6270 0.6488 0.6100 0.6100 3,417 +0.00(+0.21%)
Jul 16, 2021 0.6333 0.6333 0.6087 0.6087 700 -0.01(-1.76%)
Jul 15, 2021 0.5914 0.6276 0.5914 0.6196 6,324 +0.02(+3.27%)
Jul 14, 2021 0.5911 0.6000 0.5911 0.6000 5,400 +0.00(+0.64%)
Jul 13, 2021 0.5901 0.5962 0.5901 0.5962 1,200 -0.00(-0.63%)
Jul 12, 2021 0.5956 0.6000 0.5952 0.6000 6,519 +0.00(+0.33%)
Jul 09, 2021 0.5980 0.5980 0.5980 0.5980 600 +0.00(+0.49%)
Jul 08, 2021 0.5919 0.6000 0.5825 0.5951 4,250 -0.01(-1.03%)
Jul 07, 2021 0.6350 0.6397 0.6013 0.6013 28,960 -0.02(-2.72%)
Jul 06, 2021 0.6248 0.6248 0.6181 0.6181 3,499 -0.03(-4.78%)
Jul 02, 2021 0.6482 0.6491 0.6370 0.6491 6,000 +0.08(+14.22%)
Jul 01, 2021 0.6900 0.6900 0.5683 0.5683 4,433 -0.08(-12.04%)
Jun 30, 2021 0.6461 0.6461 0.6461 0.6461 200 +0.02(+3.38%)
Jun 29, 2021 0.6126 0.6250 0.6126 0.6250 5,100 -0.02(-3.56%)
Jun 28, 2021 0.6500 0.6532 0.6227 0.6481 1,404 +0.00(+0.70%)
Jun 25, 2021 0.6494 0.6494 0.6415 0.6436 6,019 +0.00(+0.58%)
Jun 24, 2021 0.6452 0.6600 0.6326 0.6399 6,101 -0.01(-0.82%)
Jun 23, 2021 0.6362 0.6452 0.6362 0.6452 665 +0.01(+0.81%)
Jun 22, 2021 0.6351 0.6431 0.6050 0.6400 42,003 +0.03(+4.92%)
Jun 21, 2021 0.6209 0.6750 0.6024 0.6100 136,940 -0.08(-10.95%)
Jun 18, 2021 0.6566 0.7096 0.6566 0.6850 30,400 +0.01(+1.84%)
Jun 17, 2021 0.6600 0.6731 0.6600 0.6726 6,000 -0.02(-2.55%)
Jun 16, 2021 0.7026 0.7026 0.6902 0.6902 1,100 -0.01(-1.10%)
Jun 15, 2021 0.6801 0.6979 0.6801 0.6979 31,498 +0.03(+3.84%)
Jun 14, 2021 0.6972 0.6972 0.6721 0.6721 15,005 +0.00(+0.36%)
Jun 11, 2021 0.6700 0.6904 0.6697 0.6697 2,000 -0.02(-2.59%)
Jun 10, 2021 0.6886 0.6951 0.6680 0.6875 15,000 +0.00(+0.09%)
Jun 09, 2021 0.7132 0.7132 0.6604 0.6869 15,000 +0.00(+0.07%)
Jun 08, 2021 0.6827 0.6941 0.6624 0.6864 10,998 +0.03(+5.28%)
Jun 07, 2021 0.6390 0.6833 0.6390 0.6520 11,000 -0.03(-4.68%)
Jun 04, 2021 0.6628 0.6877 0.6431 0.6840 39,995 +0.03(+5.23%)
Jun 03, 2021 0.6490 0.6919 0.5942 0.6500 19,985 -0.03(-4.41%)
Jun 02, 2021 0.6800 0.6800 0.6421 0.6800 22,487 +0.02(+3.03%)
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.