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

Flexpoint Sensor Systems Inc (OP: FLXT )

0.0074 -0.0004 (-5.13%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 (%)
Jul 31, 2018 0.0700 0.0700 0.0601 0.0650 114,618 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0640 0.0650 101,549 +0.00(+1.88%)
Jul 27, 2018 0.0627 0.0650 0.0591 0.0638 33,500 +0.00(+5.67%)
Jul 26, 2018 0.0604 0.0649 0.0590 0.0604 97,000 +0.00(+2.33%)
Jul 25, 2018 0.0590 0.0590 0.0590 0.0590 500 +0.00(+0.00%)
Jul 24, 2018 0.0605 0.0605 0.0580 0.0590 229,750 -0.01(-8.53%)
Jul 23, 2018 0.0640 0.0645 0.0605 0.0645 185,000 +0.00(+0.51%)
Jul 20, 2018 0.0640 0.0642 0.0605 0.0642 125,862 -0.00(-1.84%)
Jul 19, 2018 0.0650 0.0654 0.0620 0.0654 137,073 -0.00(-1.73%)
Jul 18, 2018 0.0602 0.0665 0.0600 0.0665 198,416 -0.00(-5.17%)
Jul 17, 2018 0.0680 0.0702 0.0611 0.0702 140,000 -0.00(-5.20%)
Jul 16, 2018 0.0640 0.0740 0.0611 0.0740 156,392 +0.00(+2.07%)
Jul 13, 2018 0.0680 0.0725 0.0640 0.0725 82,900 +0.00(+5.07%)
Jul 12, 2018 0.0740 0.0740 0.0650 0.0690 145,768 -0.00(-1.43%)
Jul 11, 2018 0.0700 0.0740 0.0661 0.0700 135,617 -0.00(-5.41%)
Jul 10, 2018 0.0700 0.0750 0.0660 0.0740 121,000 +0.00(+4.23%)
Jul 09, 2018 0.0650 0.0710 0.0650 0.0710 72,364 +0.00(+5.97%)
Jul 06, 2018 0.0700 0.0720 0.0670 0.0670 118,704 -0.00(-5.63%)
Jul 05, 2018 0.0688 0.0710 0.0670 0.0710 46,130 -0.00(-2.07%)
Jul 03, 2018 0.0725 0.0725 0.0725 0 -0.00(-0.31%)
Jul 02, 2018 0.0700 0.0727 0.0661 0.0727 60,300 +0.00(+3.89%)
Jun 29, 2018 0.0799 0.0799 0.0679 0.0700 322,111 -0.00(-2.78%)
Jun 28, 2018 0.0800 0.0800 0.0712 0.0720 83,880 -0.01(-10.00%)
Jun 27, 2018 0.0800 0.0800 0.0760 0.0800 114,212 +0.00(+1.14%)
Jun 26, 2018 0.0760 0.0800 0.0760 0.0791 362,977 +0.01(+12.20%)
Jun 25, 2018 0.0790 0.0790 0.0705 0.0705 109,887 -0.01(-8.44%)
Jun 22, 2018 0.0750 0.0780 0.0720 0.0770 404,046 +0.00(+2.67%)
Jun 21, 2018 0.0716 0.0775 0.0700 0.0750 263,554 -0.00(-5.06%)
Jun 20, 2018 0.0725 0.0820 0.0715 0.0790 388,975 +0.01(+10.49%)
Jun 19, 2018 0.0700 0.0835 0.0700 0.0715 277,000 +0.01(+10.00%)
Jun 18, 2018 0.0640 0.0700 0.0610 0.0650 392,208 +0.00(+1.64%)
Jun 15, 2018 0.0660 0.0600 0.0640 108,566 +0.00(+6.58%)
Jun 14, 2018 0.0620 0.0620 0.0590 0.0600 233,000 +0.00(+0.00%)
Jun 13, 2018 0.0619 0.0665 0.0600 0.0600 349,000 +0.00(+0.00%)
Jun 12, 2018 0.0620 0.0620 0.0580 0.0600 114,000 -0.00(-4.76%)
Jun 11, 2018 0.0630 0.0630 0.0560 0.0630 192,870 +0.00(+0.16%)
Jun 08, 2018 0.0614 0.0629 0.0551 0.0629 131,775 +0.00(+0.00%)
Jun 07, 2018 0.0629 0.0629 0.0590 0.0629 89,860 +0.00(+1.90%)
Jun 06, 2018 0.0600 0.0617 0.0589 0.0617 399,833 -0.00(-4.38%)
Jun 05, 2018 0.0664 0.0664 0.0600 0.0645 59,590 +0.00(+3.03%)
Jun 04, 2018 0.0690 0.0690 0.0600 0.0626 63,000 +0.00(+6.19%)
Jun 01, 2018 0.0600 0.0628 0.0590 0.0590 134,000 -0.00(-0.17%)
May 31, 2018 0.0640 0.0650 0.0591 0.0591 78,500 -0.00(-6.19%)
May 30, 2018 0.0620 0.0670 0.0620 0.0630 64,500 +0.00(+2.86%)
May 29, 2018 0.0620 0.0620 0.0600 0.0612 48,500 -0.00(-1.21%)
May 25, 2018 0.0620 0.0620 0.0620 0 -0.00(-5.92%)
May 24, 2018 0.0625 0.0659 0.0581 0.0659 84,000 +0.00(+5.44%)
May 23, 2018 0.0660 0.0660 0.0603 0.0625 126,921 -0.00(-3.85%)
May 22, 2018 0.0603 0.0650 0.0600 0.0650 172,442 +0.00(+7.79%)
May 21, 2018 0.0649 0.0650 0.0602 0.0603 152,000 -0.00(-2.74%)
May 18, 2018 0.0603 0.0642 0.0603 0.0620 40,000 -0.00(-3.13%)
May 17, 2018 0.0666 0.0666 0.0640 0.0640 15,000 +0.00(+0.00%)
May 16, 2018 0.0630 0.0640 0.0600 0.0640 140,800 -0.01(-7.25%)
May 15, 2018 0.0630 0.0690 0.0610 0.0690 165,000 +0.00(+0.00%)
May 14, 2018 0.0691 0.0691 0.0610 0.0690 225,500 +0.00(+0.00%)
May 11, 2018 0.0666 0.0691 0.0635 0.0690 94,043 +0.00(+0.00%)
May 10, 2018 0.0640 0.0693 0.0640 0.0690 107,717 +0.01(+15.00%)
May 09, 2018 0.0579 0.0662 0.0579 0.0600 235,068 -0.01(-7.69%)
May 08, 2018 0.0620 0.0660 0.0526 0.0650 226,228 +0.00(+6.38%)
May 07, 2018 0.0621 0.0621 0.0580 0.0611 50,000 +0.00(+1.83%)
May 04, 2018 0.0620 0.0659 0.0588 0.0600 192,791 -0.00(-7.12%)
May 03, 2018 0.0620 0.0661 0.0601 0.0646 112,207 +0.00(+0.94%)
May 02, 2018 0.0640 0.0640 0.0600 0.0640 115,000 +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.