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

Fitell Corporation - Ordinary Shares (NQ: FTEL )

11.50 +0.40 (+3.60%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 2.800 2.900 2.510 2.890 102,978 -0.06(-2.03%)
Jan 30, 2024 2.800 2.970 2.800 2.950 114,724 +0.13(+4.61%)
Jan 29, 2024 2.340 2.925 2.340 2.820 101,451 -0.01(-0.35%)
Jan 26, 2024 2.880 2.980 2.500 2.830 170,880 -0.03(-1.05%)
Jan 25, 2024 2.660 3.008 2.540 2.860 184,109 +0.03(+1.06%)
Jan 24, 2024 2.520 2.900 2.320 2.830 79,625 +0.23(+8.85%)
Jan 23, 2024 2.540 2.760 2.390 2.600 193,228 +0.01(+0.39%)
Jan 22, 2024 1.800 2.650 1.800 2.590 484,920 +0.77(+42.31%)
Jan 19, 2024 1.530 1.828 1.530 1.820 126,529 +0.16(+9.64%)
Jan 18, 2024 1.470 1.940 1.400 1.660 661,395 +0.31(+22.96%)
Jan 17, 2024 1.020 1.415 0.9800 1.350 674,785 +0.36(+36.36%)
Jan 16, 2024 1.090 1.090 0.9200 0.9900 17,801 +0.11(+12.50%)
Jan 12, 2024 0.9500 1.010 0.8800 0.8800 19,734 -0.07(-7.51%)
Jan 11, 2024 1.080 1.130 0.9515 0.9515 11,777 -0.09(-8.51%)
Jan 10, 2024 1.190 1.210 1.040 1.040 6,325 -0.16(-13.33%)
Jan 09, 2024 1.390 1.420 1.168 1.200 12,207 -0.12(-9.09%)
Jan 08, 2024 1.340 1.350 1.229 1.320 4,607 +0.02(+1.54%)
Jan 05, 2024 1.410 1.410 1.300 1.300 3,717 +0.02(+1.56%)
Jan 04, 2024 1.150 1.399 1.150 1.280 2,302 +0.00(+0.00%)
Jan 03, 2024 1.600 1.600 1.270 1.280 11,778 -0.36(-21.95%)
Jan 02, 2024 1.520 1.640 1.450 1.640 4,764 +0.11(+7.19%)
Dec 29, 2023 1.500 1.560 1.500 1.530 3,126 +0.06(+4.08%)
Dec 28, 2023 1.510 1.645 1.400 1.470 10,935 -0.06(-3.92%)
Dec 27, 2023 1.434 1.960 1.434 1.530 29,552 +0.12(+8.32%)
Dec 26, 2023 1.710 1.800 1.380 1.413 10,485 -0.35(-19.74%)
Dec 22, 2023 1.720 1.825 1.640 1.760 8,371 +0.01(+0.57%)
Dec 21, 2023 1.770 1.840 1.630 1.750 4,451 -0.01(-0.83%)
Dec 20, 2023 1.690 1.855 1.520 1.765 11,642 -0.03(-1.41%)
Dec 19, 2023 1.710 1.830 1.360 1.790 16,096 +0.04(+2.28%)
Dec 18, 2023 1.590 1.800 1.495 1.750 14,536 +0.10(+6.07%)
Dec 15, 2023 1.700 1.800 1.460 1.650 5,748 -0.29(-14.93%)
Dec 14, 2023 1.577 1.940 1.260 1.940 10,853 +0.25(+14.76%)
Dec 13, 2023 1.780 1.940 1.660 1.690 15,500 -0.20(-10.58%)
Dec 12, 2023 1.890 1.890 1.890 1.890 1,257 -0.01(-0.53%)
Dec 11, 2023 2.060 2.100 1.820 1.900 30,106 -0.13(-6.40%)
Dec 08, 2023 2.130 2.130 1.950 2.030 5,623 +0.01(+0.50%)
Dec 07, 2023 1.640 2.250 1.640 2.020 107,287 +0.60(+42.25%)
Dec 06, 2023 1.140 1.649 1.140 1.420 10,610 +0.08(+5.96%)
Dec 05, 2023 1.640 1.690 1.300 1.340 14,221 -0.37(-21.63%)
Dec 04, 2023 1.810 1.850 1.710 1.710 2,361 -0.22(-11.40%)
Dec 01, 2023 2.130 2.130 1.850 1.930 18,261 -0.23(-10.65%)
Nov 30, 2023 1.940 2.160 1.800 2.160 24,152 +0.12(+6.14%)
Nov 29, 2023 1.590 2.490 1.500 2.035 153,423 +0.51(+33.87%)
Nov 28, 2023 1.860 1.940 1.160 1.520 28,113 -0.24(-13.63%)
Nov 27, 2023 1.860 1.940 1.710 1.760 3,822 -0.10(-5.38%)
Nov 24, 2023 2.200 2.200 1.860 1.860 3,874 -0.37(-16.59%)
Nov 22, 2023 2.450 2.600 2.230 2.230 24,068 -0.24(-9.72%)
Nov 21, 2023 2.550 2.768 2.350 2.470 15,678 -0.20(-7.49%)
Nov 20, 2023 2.750 2.900 2.525 2.670 31,928 -0.11(-3.96%)
Nov 17, 2023 2.870 2.870 2.480 2.780 44,419 -0.06(-2.11%)
Nov 16, 2023 2.630 2.840 2.320 2.840 14,002 -0.12(-4.05%)
Nov 15, 2023 2.630 2.960 2.600 2.960 43,648 +0.41(+16.08%)
Nov 14, 2023 3.000 3.000 2.311 2.550 33,591 -0.70(-21.54%)
Nov 13, 2023 2.620 3.250 2.550 3.250 33,801 +0.45(+16.07%)
Nov 10, 2023 2.060 2.895 2.060 2.800 716,996 +0.67(+31.46%)
Nov 09, 2023 1.520 2.280 1.390 2.130 123,759 +0.48(+29.09%)
Nov 08, 2023 1.300 1.650 1.270 1.650 26,538 +0.29(+21.32%)
Nov 07, 2023 1.190 1.360 1.130 1.360 12,488 +0.26(+23.64%)
Nov 06, 2023 1.098 1.160 1.098 1.100 2,997 -0.10(-8.33%)
Nov 03, 2023 1.180 1.210 1.130 1.200 6,704 -0.00(-0.01%)
Nov 02, 2023 1.130 1.270 1.130 1.200 4,003 +0.07(+6.20%)
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.