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 )

0.0075 +0.0004 (+5.63%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 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 (%)
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%)
May 01, 2018 0.0630 0.0640 0.0600 0.0640 34,875 +0.00(+0.16%)
Apr 30, 2018 0.0629 0.0639 0.0600 0.0639 57,907 +0.00(+5.62%)
Apr 27, 2018 0.0635 0.0635 0.0605 0.0605 279,434 -0.00(-3.28%)
Apr 26, 2018 0.0617 0.0635 0.0581 0.0625 238,000 +0.00(+0.60%)
Apr 25, 2018 0.0604 0.0622 0.0590 0.0622 86,000 -0.00(-1.93%)
Apr 24, 2018 0.0635 0.0635 0.0590 0.0634 196,244 +0.00(+5.67%)
Apr 23, 2018 0.0639 0.0639 0.0595 0.0600 53,500 -0.00(-0.33%)
Apr 20, 2018 0.0640 0.0640 0.0555 0.0602 88,593 -0.00(-5.94%)
Apr 19, 2018 0.0630 0.0640 0.0549 0.0640 493,363 +0.00(+0.00%)
Apr 18, 2018 0.0651 0.0665 0.0620 0.0640 433,348 -0.00(-4.48%)
Apr 17, 2018 0.0700 0.0700 0.0670 0.0670 95,188 -0.00(-2.90%)
Apr 16, 2018 0.0690 0.0690 0.0675 0.0690 135,000 +0.00(+0.00%)
Apr 13, 2018 0.0621 0.0690 0.0620 0.0690 119,515 -0.00(-2.82%)
Apr 12, 2018 0.0690 0.0710 0.0670 0.0710 76,000 +0.00(+0.00%)
Apr 11, 2018 0.0690 0.0710 0.0675 0.0710 78,000 +0.00(+5.19%)
Apr 10, 2018 0.0700 0.0710 0.0675 0.0675 288,015 -0.00(-2.17%)
Apr 09, 2018 0.0678 0.0790 0.0678 0.0690 177,835 -0.01(-10.97%)
Apr 06, 2018 0.0725 0.0775 0.0675 0.0775 859,466 -0.00(-1.90%)
Apr 05, 2018 0.0700 0.0790 0.0675 0.0790 325,812 +0.01(+8.15%)
Apr 04, 2018 0.0795 0.0795 0.0675 0.0731 340,700 -0.01(-6.94%)
Apr 03, 2018 0.0790 0.0790 0.0690 0.0785 60,200 -0.00(-0.63%)
Apr 02, 2018 0.0748 0.0790 0.0651 0.0790 296,238 +0.00(+5.61%)
Mar 29, 2018 0.0748 0.0748 0.0748 0 +0.00(+2.33%)
Mar 28, 2018 0.0694 0.0731 0.0694 0.0731 64,000 +0.00(+4.88%)
Mar 27, 2018 0.0660 0.0699 0.0660 0.0697 33,175 +0.00(+2.35%)
Mar 26, 2018 0.0700 0.0700 0.0650 0.0681 196,789 -0.00(-2.71%)
Mar 23, 2018 0.0709 0.0709 0.0654 0.0700 196,300 -0.00(-1.27%)
Mar 22, 2018 0.0739 0.0739 0.0660 0.0709 69,760 -0.00(-4.32%)
Mar 21, 2018 0.0700 0.0759 0.0680 0.0741 94,000 +0.00(+5.86%)
Mar 20, 2018 0.0700 0.0700 0.0695 0.0700 15,400 +0.00(+0.00%)
Mar 19, 2018 0.0770 0.0770 0.0700 0.0700 66,055 -0.01(-8.26%)
Mar 16, 2018 0.0787 0.0787 0.0705 0.0763 71,042 +0.00(+5.24%)
Mar 15, 2018 0.0749 0.0789 0.0702 0.0725 228,128 +0.00(+3.28%)
Mar 14, 2018 0.0745 0.0756 0.0680 0.0702 212,260 -0.00(-2.50%)
Mar 13, 2018 0.0780 0.0820 0.0702 0.0720 222,675 -0.00(-2.57%)
Mar 12, 2018 0.0812 0.0826 0.0702 0.0739 97,700 -0.01(-10.86%)
Mar 09, 2018 0.0823 0.0829 0.0750 0.0829 117,300 -0.00(-0.12%)
Mar 08, 2018 0.0775 0.0835 0.0721 0.0830 65,300 -0.00(-0.60%)
Mar 07, 2018 0.0750 0.0715 0.0835 179,650 +0.01(+11.33%)
Mar 06, 2018 0.0825 0.0850 0.0750 0.0750 129,600 -0.01(-11.24%)
Mar 05, 2018 0.0820 0.0845 0.0710 0.0845 134,192 +0.00(+3.05%)
Mar 02, 2018 0.0800 0.0820 0.0800 0.0820 125,000 -0.00(-3.53%)
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.