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

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

0.3396 -0.0004 (-0.12%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	3.000	3.215	2.820	2.990	48,555	-0.11(-3.55%)
May 05, 2023	3.260	3.330	3.030	3.100	122,747	-0.05(-1.59%)
May 04, 2023	2.880	3.190	2.817	3.150	131,513	+0.17(+5.70%)
May 03, 2023	2.840	3.090	2.700	2.980	274,156	+0.23(+8.36%)
May 02, 2023	2.700	2.900	2.330	2.750	973,179	+0.32(+13.17%)
May 01, 2023	2.400	2.490	2.275	2.430	52,776	+0.06(+2.53%)
Apr 28, 2023	2.440	2.440	2.370	2.370	40,597	-0.06(-2.47%)
Apr 27, 2023	2.540	2.540	2.350	2.430	21,719	+0.07(+2.97%)
Apr 26, 2023	2.360	2.440	2.350	2.360	24,907	-0.08(-3.28%)
Apr 25, 2023	2.300	2.440	2.300	2.440	31,286	+0.04(+1.67%)
Apr 24, 2023	2.510	2.590	2.270	2.400	54,900	-0.07(-2.84%)
Apr 21, 2023	2.590	2.670	2.450	2.470	45,248	+0.00(+0.00%)
Apr 20, 2023	2.650	2.770	2.460	2.470	47,711	-0.18(-6.79%)
Apr 19, 2023	2.640	2.820	2.640	2.650	50,129	+0.00(+0.00%)
Apr 18, 2023	2.830	2.906	2.460	2.650	210,456	-0.44(-14.24%)
Apr 17, 2023	2.750	3.520	2.730	3.090	2,205,118	+0.48(+18.39%)
Apr 14, 2023	2.150	2.680	2.150	2.610	58,300	+0.48(+22.53%)
Apr 13, 2023	2.250	2.250	2.130	2.130	17,845	-0.16(-6.98%)
Apr 12, 2023	2.330	2.325	2.080	2.290	10,838	-0.10(-4.19%)
Apr 11, 2023	2.560	2.560	2.160	2.390	21,850	+0.09(+3.91%)
Apr 10, 2023	2.310	2.310	2.150	2.300	2,096	-0.05(-2.13%)
Apr 06, 2023	2.260	2.450	2.260	2.350	5,097	+0.01(+0.43%)
Apr 05, 2023	2.400	2.430	2.260	2.340	10,202	-0.16(-6.40%)
Apr 04, 2023	2.470	2.600	2.290	2.500	10,354	-0.06(-2.35%)
Apr 03, 2023	2.700	2.700	2.350	2.560	9,211	-0.12(-4.47%)
Mar 31, 2023	2.600	2.700	2.540	2.680	22,376	+0.13(+5.10%)
Mar 30, 2023	2.580	2.590	2.400	2.550	23,050	+0.05(+2.00%)
Mar 29, 2023	2.290	2.570	2.220	2.500	36,490	+0.21(+9.17%)
Mar 28, 2023	2.370	2.370	2.220	2.290	33,533	-0.01(-0.43%)
Mar 27, 2023	2.300	2.380	2.180	2.300	17,095	-0.10(-4.17%)
Mar 24, 2023	2.350	2.400	2.200	2.400	47,564	+0.05(+2.13%)
Mar 23, 2023	2.280	2.400	2.190	2.350	25,432	-0.10(-4.08%)
Mar 22, 2023	2.560	2.560	2.115	2.450	140,076	+0.22(+9.87%)
Mar 21, 2023	2.700	2.700	2.120	2.230	75,289	+0.03(+1.36%)
Mar 20, 2023	2.320	2.500	2.175	2.200	18,228	+0.04(+1.62%)
Mar 17, 2023	2.250	2.350	2.120	2.165	9,331	-0.08(-3.35%)
Mar 16, 2023	2.190	2.270	2.190	2.240	1,923	-0.05(-2.18%)
Mar 15, 2023	2.350	2.400	2.290	2.290	15,711	-0.08(-3.58%)
Mar 14, 2023	2.590	2.590	2.300	2.375	4,813	-0.02(-0.63%)
Mar 13, 2023	2.400	2.400	2.310	2.390	16,059	+0.18(+8.14%)
Mar 10, 2023	2.520	2.569	2.175	2.210	27,221	-0.25(-10.34%)
Mar 09, 2023	2.340	2.465	2.340	2.465	7,415	-0.13(-5.19%)
Mar 08, 2023	2.280	2.680	2.252	2.600	4,892	+0.26(+11.10%)
Mar 07, 2023	2.350	2.493	2.340	2.340	3,568	-0.16(-6.40%)
Mar 06, 2023	2.490	2.500	2.350	2.500	24,136	+0.00(+0.00%)
Mar 03, 2023	2.480	2.500	2.330	2.500	12,236	-0.10(-3.84%)
Mar 02, 2023	2.470	2.600	2.370	2.600	1,841	-0.02(-0.71%)

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

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

Historical Prices