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

Fitell Corporation - Ordinary Shares (NQ: FTEL )

15.17 +0.39 (+2.64%)

Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.200	1.200	1.180	1.180	4,711	-0.12(-9.23%)
Oct 30, 2023	1.150	1.350	0.9313	1.300	112,982	+0.15(+13.04%)
Oct 27, 2023	1.150	1.150	1.150	1.150	772	-0.04(-3.36%)
Oct 26, 2023	1.210	1.240	1.170	1.190	4,944	+0.00(+0.00%)
Oct 25, 2023	1.240	1.260	1.180	1.190	6,805	-0.02(-1.65%)
Oct 24, 2023	1.230	1.230	1.180	1.210	2,207	+0.03(+2.54%)
Oct 23, 2023	1.170	1.200	1.150	1.180	8,897	+0.01(+0.85%)
Oct 20, 2023	1.160	1.170	1.120	1.170	8,529	+0.01(+0.86%)
Oct 19, 2023	1.170	1.260	1.150	1.160	4,507	-0.00(-0.22%)
Oct 18, 2023	1.158	1.163	1.158	1.163	778	+0.02(+1.98%)
Oct 17, 2023	1.150	1.260	1.140	1.140	26,282	-0.10(-8.06%)
Oct 16, 2023	1.180	1.280	1.150	1.240	6,321	+0.12(+10.71%)
Oct 13, 2023	1.110	1.170	1.020	1.120	9,907	-0.05(-4.27%)
Oct 12, 2023	1.300	1.380	1.120	1.170	35,696	-0.05(-4.10%)
Oct 11, 2023	1.260	1.360	1.220	1.220	20,209	-0.19(-13.48%)
Oct 10, 2023	1.770	1.850	1.270	1.410	52,673	-0.42(-22.95%)
Oct 09, 2023	1.950	1.955	1.830	1.830	2,219	-0.12(-6.15%)
Oct 06, 2023	2.150	2.150	1.950	1.950	1,775	-0.08(-3.94%)
Oct 05, 2023	2.550	2.550	1.805	2.030	85,593	-0.43(-17.48%)
Oct 04, 2023	2.600	2.600	2.460	2.460	2,387	+0.10(+4.24%)
Oct 03, 2023	2.400	2.510	2.360	2.360	12,282	-0.03(-1.30%)
Oct 02, 2023	2.360	2.391	2.360	2.391	941	-0.01(-0.37%)
Sep 29, 2023	2.540	2.540	2.362	2.400	3,717	-0.05(-2.04%)
Sep 28, 2023	2.460	2.630	2.380	2.450	21,255	-0.01(-0.41%)
Sep 27, 2023	2.400	2.560	2.390	2.460	7,496	-0.07(-2.77%)
Sep 26, 2023	2.480	2.530	2.350	2.530	18,151	+0.05(+2.16%)
Sep 25, 2023	2.500	2.477	2.350	2.477	11,672	-0.10(-4.01%)
Sep 22, 2023	2.620	2.640	2.560	2.580	6,946	-0.02(-0.77%)
Sep 21, 2023	2.469	2.700	2.469	2.600	15,419	-0.05(-1.89%)
Sep 20, 2023	2.500	2.700	2.500	2.650	8,736	+0.04(+1.53%)
Sep 19, 2023	2.500	2.610	2.475	2.610	2,282	+0.01(+0.38%)
Sep 18, 2023	2.530	2.780	2.530	2.600	12,300	-0.02(-0.76%)
Sep 15, 2023	2.560	2.620	2.560	2.620	2,037	-0.00(-0.00%)
Sep 14, 2023	2.520	2.680	2.490	2.620	136,502	-0.01(-0.38%)
Sep 13, 2023	2.830	3.000	2.490	2.630	455,770	-0.36(-12.04%)
Sep 12, 2023	2.840	2.990	2.590	2.990	62,659	+0.33(+12.41%)
Sep 11, 2023	2.690			2.660	244,908	+0.05(+1.92%)
Sep 06, 2023				2.610	0	+0.01(+0.38%)
Sep 05, 2023	2.450	2.690	2.450	2.600	177,296	+0.18(+7.44%)
Sep 01, 2023	2.470	2.600	2.395	2.420	566,021	-0.04(-1.48%)
Aug 31, 2023	2.540	2.680	2.390	2.456	416,001	-0.13(-5.16%)
Aug 30, 2023	2.700	2.971	2.450	2.590	27,641	-0.31(-10.69%)
Aug 29, 2023	2.670	2.970	2.650	2.900	20,182	+0.17(+6.22%)
Aug 28, 2023	2.520	2.730	2.400	2.730	5,012	+0.18(+7.06%)
Aug 25, 2023	2.460	2.570	2.460	2.550	17,089	-0.04(-1.54%)
Aug 24, 2023	2.560	2.800	2.311	2.590	98,365	-0.08(-2.81%)
Aug 23, 2023	2.680	2.720	2.643	2.665	313,391	-0.06(-2.37%)
Aug 22, 2023	2.710	2.850	2.470	2.730	180,803	-0.06(-2.16%)
Aug 21, 2023	2.870	2.900	2.740	2.790	198,313	-0.14(-4.78%)
Aug 18, 2023	2.880	3.030	2.820	2.930	61,072	-0.22(-6.98%)
Aug 17, 2023	3.020	3.180	3.000	3.150	46,189	+0.13(+4.30%)
Aug 16, 2023	2.790	3.200	2.750	3.020	129,970	+0.07(+2.37%)
Aug 15, 2023	2.370	3.130	2.220	2.950	256,392	+0.53(+21.90%)
Aug 14, 2023	2.440	2.562	2.310	2.420	34,811	-0.10(-3.92%)
Aug 11, 2023	2.020	2.680	2.020	2.519	133,603	+0.11(+4.51%)
Aug 10, 2023	2.530	2.730	2.400	2.410	258,909	-0.28(-10.41%)
Aug 09, 2023	3.280	3.590	2.690	2.690	750,761	-2.36(-46.73%)

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

Fitell Corporation - Ordinary Shares (NQ: FTEL )

Historical Prices