Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: FLYX )

4.200 +0.100 (+2.44%)

Streaming Delayed Price Updated: 3:09 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.530	4.530	4.100	4.100	3,982	-0.23(-5.31%)
Jul 18, 2024	4.060	4.580	4.060	4.330	6,081	+0.21(+5.10%)
Jul 17, 2024	4.630	4.650	4.050	4.120	8,180	-0.60(-12.71%)
Jul 16, 2024	4.040	4.800	4.000	4.720	24,636	+0.56(+13.46%)
Jul 15, 2024	4.600	5.190	3.967	4.160	72,922	+0.06(+1.46%)
Jul 12, 2024	4.010	4.150	3.980	4.100	12,641	+0.02(+0.49%)
Jul 11, 2024	4.172	4.172	4.000	4.080	4,135	+0.12(+3.03%)
Jul 10, 2024	4.110	4.110	3.930	3.960	6,842	-0.12(-2.94%)
Jul 09, 2024	4.140	4.192	4.070	4.080	1,685	-0.05(-1.21%)
Jul 08, 2024	4.150	4.376	4.090	4.130	1,423	+0.04(+0.98%)
Jul 05, 2024	4.230	4.290	4.070	4.090	2,613	-0.24(-5.54%)
Jul 03, 2024	4.250	4.430	4.102	4.330	3,527	+0.03(+0.70%)
Jul 02, 2024	4.280	4.459	4.000	4.300	10,468	-0.12(-2.71%)
Jul 01, 2024	4.250	4.583	4.088	4.420	19,202	+0.39(+9.68%)
Jun 28, 2024	4.770	4.850	3.940	4.030	25,348	-0.74(-15.51%)
Jun 27, 2024	4.110	4.970	4.110	4.770	24,880	+0.70(+17.20%)
Jun 26, 2024	4.130	4.240	4.010	4.070	9,062	-0.07(-1.69%)
Jun 25, 2024	4.060	4.150	3.866	4.140	18,661	-0.05(-1.19%)
Jun 24, 2024	4.150	4.216	4.060	4.190	3,092	+0.16(+3.97%)
Jun 21, 2024	4.120	4.250	4.010	4.030	16,795	-0.13(-3.12%)
Jun 20, 2024	4.420	4.420	3.980	4.160	41,382	-0.24(-5.45%)
Jun 18, 2024	4.430	4.470	4.200	4.400	29,172	+0.15(+3.53%)
Jun 17, 2024	4.340	4.500	4.250	4.250	13,081	-0.11(-2.52%)
Jun 14, 2024	4.610	4.620	4.310	4.360	21,936	-0.12(-2.68%)
Jun 13, 2024	4.710	4.800	4.290	4.480	14,444	-0.10(-2.18%)
Jun 12, 2024	4.490	4.840	4.310	4.580	40,459	+0.28(+6.51%)
Jun 11, 2024	4.700	5.100	4.250	4.300	73,865	-0.20(-4.44%)
Jun 10, 2024	4.710	4.910	4.500	4.500	32,408	+0.00(+0.00%)
Jun 07, 2024	5.210	5.250	4.260	4.500	23,577	-0.50(-10.00%)
Jun 06, 2024	5.140	5.355	5.000	5.000	22,144	-0.16(-3.10%)
Jun 05, 2024	5.260	5.790	4.500	5.160	73,272	-0.07(-1.34%)
Jun 04, 2024	5.880	6.211	5.160	5.230	28,782	-0.62(-10.60%)
Jun 03, 2024	5.200	6.220	5.033	5.850	60,733	+0.45(+8.33%)
May 31, 2024	5.280	5.820	5.280	5.400	70,463	+0.16(+3.05%)
May 30, 2024	7.540	7.681	4.440	5.240	327,013	-2.92(-35.78%)
May 29, 2024	6.860	8.390	6.680	8.160	142,214	+1.24(+17.92%)
May 28, 2024	5.650	7.830	5.650	6.920	119,311	+1.31(+23.35%)
May 24, 2024	5.630	5.867	5.330	5.610	17,686	-0.02(-0.36%)
May 23, 2024	5.480	5.930	5.260	5.630	39,120	+0.09(+1.62%)
May 22, 2024	6.130	6.370	5.540	5.540	15,167	-0.53(-8.73%)
May 21, 2024	6.380	6.710	6.070	6.070	44,306	-0.49(-7.47%)
May 20, 2024	6.290	6.775	6.200	6.560	16,947	+0.28(+4.46%)
May 17, 2024	6.170	6.960	6.170	6.280	16,274	-0.26(-3.98%)
May 16, 2024	5.940	7.190	5.940	6.540	111,594	+0.49(+8.10%)
May 15, 2024	5.720	6.250	5.670	6.050	39,995	+0.30(+5.22%)
May 14, 2024	5.240	5.750	5.200	5.750	30,399	+0.53(+10.15%)
May 13, 2024	5.230	5.680	5.010	5.220	17,713	-0.17(-3.15%)
May 10, 2024	5.050	5.550	5.030	5.390	41,045	+0.29(+5.69%)
May 09, 2024	4.770	5.100	4.456	5.100	51,787	+0.26(+5.37%)
May 08, 2024	4.870	5.100	4.750	4.840	13,806	+0.03(+0.62%)
May 07, 2024	4.690	4.950	4.530	4.810	30,789	+0.23(+5.02%)
May 06, 2024	4.430	5.190	4.380	4.580	48,536	+0.16(+3.62%)
May 03, 2024	4.420	4.700	4.420	4.420	20,739	+0.03(+0.68%)
May 02, 2024	4.240	4.660	4.240	4.390	29,611	-0.10(-2.23%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: FLYX )

Historical Prices