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 (%)
Jun 28, 2019 0.5100 0.5210 0.4610 0.4610 185,800 -0.06(-11.52%)
Jun 27, 2019 0.5099 0.5500 0.4701 0.5210 21,486 +0.01(+2.16%)
Jun 26, 2019 0.4920 0.5100 0.4440 0.5100 38,316 +0.00(+0.00%)
Jun 25, 2019 0.5000 0.5200 0.4750 0.5100 77,872 -0.04(-7.27%)
Jun 24, 2019 0.5200 0.5700 0.4300 0.5500 92,699 +0.03(+4.76%)
Jun 21, 2019 0.5740 0.5740 0.5250 0.5250 25,500 -0.03(-5.41%)
Jun 20, 2019 0.5566 0.5800 0.5450 0.5550 54,241 +0.01(+1.46%)
Jun 19, 2019 0.5500 0.5600 0.5470 0.5470 3,065 -0.00(-0.55%)
Jun 18, 2019 0.5700 0.5744 0.5450 0.5500 16,228 -0.01(-2.17%)
Jun 17, 2019 0.5505 0.5744 0.5495 0.5622 13,922 -0.01(-2.12%)
Jun 14, 2019 0.5600 0.5744 0.5250 0.5744 18,300 +0.00(+0.77%)
Jun 13, 2019 0.5500 0.5700 0.5300 0.5700 12,376 +0.01(+1.97%)
Jun 12, 2019 0.5548 0.5700 0.5250 0.5590 12,475 +0.02(+3.52%)
Jun 11, 2019 0.5500 0.5500 0.5300 0.5400 12,630 -0.01(-1.84%)
Jun 10, 2019 0.5400 0.5528 0.5250 0.5501 7,147 +0.03(+4.78%)
Jun 07, 2019 0.5389 0.5400 0.5250 0.5250 8,300 +0.00(+0.94%)
Jun 06, 2019 0.5500 0.5502 0.5201 0.5201 8,312 -0.03(-5.47%)
Jun 05, 2019 0.5520 0.5605 0.5500 0.5502 10,203 -0.01(-1.93%)
Jun 04, 2019 0.5609 0.5899 0.5603 0.5610 5,982 -0.03(-4.90%)
Jun 03, 2019 0.5947 0.5947 0.5600 0.5899 3,123 -0.02(-2.50%)
May 31, 2019 0.5387 0.6090 0.5381 0.6050 36,000 +0.03(+4.31%)
May 30, 2019 0.5500 0.5800 0.5361 0.5800 93,588 +0.04(+7.41%)
May 29, 2019 0.5535 0.5760 0.5300 0.5400 30,413 -0.03(-5.26%)
May 28, 2019 0.5555 0.5700 0.5504 0.5700 11,685 +0.01(+0.88%)
May 24, 2019 0.5500 0.5669 0.5200 0.5650 6,500 +0.01(+1.99%)
May 23, 2019 0.5560 0.5560 0.5170 0.5540 10,522 -0.01(-1.51%)
May 22, 2019 0.5701 0.5749 0.5301 0.5625 28,610 +0.01(+2.27%)
May 21, 2019 0.5630 0.5750 0.5400 0.5500 5,051 -0.00(-0.11%)
May 20, 2019 0.5546 0.5760 0.5301 0.5506 113,650 +0.00(+0.25%)
May 17, 2019 0.5640 0.5670 0.5401 0.5492 43,900 -0.03(-4.49%)
May 16, 2019 0.5306 0.5750 0.5306 0.5750 37,140 +0.04(+8.37%)
May 15, 2019 0.5810 0.5810 0.5306 0.5306 33,942 -0.04(-6.47%)
May 14, 2019 0.5612 0.5892 0.5400 0.5673 88,227 +0.03(+5.17%)
May 13, 2019 0.5941 0.6120 0.5247 0.5394 99,013 -0.07(-11.06%)
May 10, 2019 0.6000 0.6199 0.5931 0.6065 13,800 +0.01(+1.97%)
May 09, 2019 0.6280 0.6295 0.5811 0.5948 31,834 -0.04(-5.59%)
May 08, 2019 0.6000 0.6300 0.5700 0.6300 39,913 +0.03(+5.00%)
May 07, 2019 0.5780 0.6309 0.5600 0.6000 71,611 +0.03(+4.49%)
May 06, 2019 0.5671 0.5900 0.5400 0.5742 94,499 +0.03(+6.33%)
May 03, 2019 0.5620 0.5810 0.5136 0.5400 151,600 -0.06(-9.88%)
May 02, 2019 0.6054 0.6089 0.5614 0.5992 134,569 -0.00(-0.13%)
May 01, 2019 0.6373 0.6381 0.6000 0.6000 86,719 -0.03(-4.76%)
Apr 30, 2019 0.6300 0.6700 0.6200 0.6300 61,762 -0.01(-1.50%)
Apr 29, 2019 0.6403 0.6499 0.6349 0.6396 38,282 -0.01(-1.22%)
Apr 26, 2019 0.6320 0.6700 0.6200 0.6475 101,100 +0.02(+3.77%)
Apr 25, 2019 0.6300 0.6400 0.6100 0.6240 52,909 -0.01(-0.95%)
Apr 24, 2019 0.6100 0.6600 0.6100 0.6300 65,813 +0.00(+0.21%)
Apr 23, 2019 0.6280 0.6296 0.6060 0.6287 100,840 +0.00(+0.45%)
Apr 22, 2019 0.6000 0.6394 0.5700 0.6259 352,741 +0.04(+6.08%)
Apr 18, 2019 0.6168 0.6269 0.5749 0.5900 42,600 -0.02(-3.28%)
Apr 17, 2019 0.5755 0.6341 0.5535 0.6100 100,740 +0.02(+4.26%)
Apr 16, 2019 0.6300 0.6300 0.5535 0.5851 68,478 -0.02(-3.69%)
Apr 15, 2019 0.5800 0.6086 0.5501 0.6075 164,609 +0.03(+5.30%)
Apr 12, 2019 0.5400 0.5770 0.5400 0.5769 270,700 +0.04(+6.85%)
Apr 11, 2019 0.5500 0.5598 0.5129 0.5399 51,177 +0.01(+1.68%)
Apr 10, 2019 0.5500 0.5634 0.5301 0.5310 41,309 -0.03(-5.75%)
Apr 09, 2019 0.5400 0.5666 0.5400 0.5634 38,491 +0.02(+4.18%)
Apr 08, 2019 0.5700 0.5700 0.5132 0.5408 187,789 -0.03(-5.12%)
Apr 05, 2019 0.5280 0.5850 0.5200 0.5700 325,200 +0.07(+13.34%)
Apr 04, 2019 0.4900 0.6000 0.4900 0.5029 861,932 +0.01(+2.63%)
Apr 03, 2019 0.5900 0.6100 0.4400 0.4900 617,200 -0.11(-18.33%)
Apr 02, 2019 1.040 1.040 0.5600 0.6000 955,072 -0.37(-37.88%)
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.