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

Fingermotion Inc (NQ: FNGR )

2.020 -0.010 (-0.49%)

Streaming Delayed Price Updated: 11:41 AM 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	2.100	2.155	2.000	2.030	150,496	-0.11(-5.14%)
Jul 18, 2024	2.170	2.210	2.090	2.140	137,110	-0.04(-1.83%)
Jul 17, 2024	2.210	2.220	2.107	2.180	111,529	+0.05(+2.35%)
Jul 16, 2024	2.200	2.250	2.120	2.130	154,828	-0.06(-2.96%)
Jul 15, 2024	2.090	2.250	2.000	2.195	185,914	+0.07(+3.54%)
Jul 12, 2024	2.060	2.140	2.030	2.120	147,167	+0.08(+3.92%)
Jul 11, 2024	2.230	2.240	2.000	2.040	249,631	-0.16(-7.27%)
Jul 10, 2024	2.150	2.430	2.110	2.200	531,892	+0.08(+3.77%)
Jul 09, 2024	2.000	2.170	1.960	2.120	343,640	+0.14(+7.07%)
Jul 08, 2024	1.930	2.070	1.930	1.980	172,409	+0.05(+2.59%)
Jul 05, 2024	2.030	2.080	1.910	1.930	418,311	-0.14(-6.76%)
Jul 03, 2024	2.020	2.100	1.850	2.070	307,594	+0.13(+6.70%)
Jul 02, 2024	2.110	2.160	1.900	1.940	618,130	-0.15(-7.18%)
Jul 01, 2024	2.460	2.525	2.030	2.090	766,550	-0.46(-18.04%)
Jun 28, 2024	2.560	2.670	2.520	2.550	245,976	-0.02(-0.78%)
Jun 27, 2024	2.590	2.639	2.530	2.570	136,308	+0.02(+0.78%)
Jun 26, 2024	2.620	2.700	2.500	2.550	223,839	-0.10(-3.77%)
Jun 25, 2024	2.680	2.710	2.590	2.650	143,800	-0.01(-0.38%)
Jun 24, 2024	2.870	2.880	2.630	2.660	254,107	-0.13(-4.66%)
Jun 21, 2024	2.880	2.880	2.760	2.790	726,153	-0.07(-2.45%)
Jun 20, 2024	2.750	2.980	2.620	2.860	285,153	+0.10(+3.62%)
Jun 18, 2024	2.590	2.960	2.550	2.760	545,473	+0.18(+6.98%)
Jun 17, 2024	2.690	2.770	2.550	2.580	281,206	-0.12(-4.44%)
Jun 14, 2024	2.750	2.790	2.630	2.700	235,152	-0.09(-3.23%)
Jun 13, 2024	2.760	2.810	2.700	2.790	170,567	+0.01(+0.36%)
Jun 12, 2024	2.870	2.890	2.750	2.780	161,170	-0.01(-0.36%)
Jun 11, 2024	3.020	3.020	2.770	2.790	219,441	-0.23(-7.62%)
Jun 10, 2024	2.940	3.050	2.810	3.020	262,018	+0.12(+4.14%)
Jun 07, 2024	3.020	3.170	2.880	2.900	335,325	-0.18(-5.84%)
Jun 06, 2024	3.110	3.260	3.050	3.080	327,509	+0.03(+0.98%)
Jun 05, 2024	2.970	3.100	2.900	3.050	202,487	+0.10(+3.39%)
Jun 04, 2024	3.000	3.070	2.720	2.950	528,861	-0.06(-1.99%)
Jun 03, 2024	3.140	3.250	3.000	3.010	377,353	-0.13(-4.14%)
May 31, 2024	3.130	3.250	3.080	3.140	215,115	+0.06(+1.95%)
May 30, 2024	3.150	3.190	2.990	3.080	416,044	-0.05(-1.60%)
May 29, 2024	3.070	3.330	3.070	3.130	387,879	-0.02(-0.63%)
May 28, 2024	3.200	3.200	3.000	3.150	314,332	+0.04(+1.29%)
May 24, 2024	2.970	3.130	2.970	3.110	287,901	+0.16(+5.42%)
May 23, 2024	3.140	3.140	2.900	2.950	621,781	-0.16(-5.14%)
May 22, 2024	3.170	3.220	3.010	3.110	231,662	-0.07(-2.20%)
May 21, 2024	3.020	3.200	2.960	3.180	490,796	+0.18(+6.00%)
May 20, 2024	3.200	3.230	2.970	3.000	440,750	-0.22(-6.83%)
May 17, 2024	3.270	3.420	3.180	3.220	369,049	-0.08(-2.42%)
May 16, 2024	3.380	3.580	3.250	3.300	372,865	+0.00(+0.00%)
May 15, 2024	3.540	3.540	3.250	3.300	293,142	-0.21(-5.98%)
May 14, 2024	3.590	3.650	3.300	3.510	526,296	+0.11(+3.24%)
May 13, 2024	3.180	3.470	3.180	3.400	271,904	+0.25(+7.94%)
May 10, 2024	3.320	3.320	3.080	3.150	242,450	-0.09(-2.78%)
May 09, 2024	3.270	3.370	3.162	3.240	146,216	-0.05(-1.52%)
May 08, 2024	3.270	3.390	3.110	3.290	220,405	+0.00(+0.00%)
May 07, 2024	3.470	3.514	3.160	3.290	296,053	-0.18(-5.19%)
May 06, 2024	3.760	3.800	3.370	3.470	371,462	-0.28(-7.47%)
May 03, 2024	3.500	3.790	3.410	3.750	566,097	+0.32(+9.33%)
May 02, 2024	3.520	3.636	3.340	3.430	267,358	-0.05(-1.44%)

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

Fingermotion Inc (NQ: FNGR )

Historical Prices