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

Else Nutrition Holdings Inc (OP: BABYF )

0.1594 +0.0044 (+2.84%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 31, 2020 3.080 3.080 3.080 146,113 -0.08(-2.53%)
Dec 30, 2020 2.930 3.165 2.930 3.160 146,113 +0.16(+5.33%)
Dec 29, 2020 3.040 3.100 2.920 3.000 240,847 +0.02(+0.50%)
Dec 28, 2020 3.210 3.210 2.960 2.985 410,795 -0.06(-1.81%)
Dec 24, 2020 3.210 3.210 2.870 3.040 178,700 -0.10(-3.30%)
Dec 23, 2020 3.130 3.230 3.070 3.144 336,708 +0.11(+3.76%)
Dec 22, 2020 3.100 3.103 2.800 3.030 368,946 +0.19(+6.66%)
Dec 21, 2020 2.755 3.040 2.544 2.841 614,103 +0.17(+6.40%)
Dec 18, 2020 2.440 2.780 2.330 2.670 557,200 -0.03(-1.11%)
Dec 17, 2020 2.950 2.950 2.650 2.700 487,717 -0.16(-5.59%)
Dec 16, 2020 2.900 3.030 2.830 2.860 362,115 -0.17(-5.61%)
Dec 15, 2020 3.070 3.210 2.843 3.030 554,881 -0.05(-1.62%)
Dec 14, 2020 3.207 3.310 3.010 3.080 391,837 -0.13(-4.05%)
Dec 11, 2020 3.100 3.320 3.100 3.210 266,900 +0.03(+0.94%)
Dec 10, 2020 3.180 3.250 3.110 3.180 200,106 -0.01(-0.31%)
Dec 09, 2020 3.440 3.440 3.150 3.190 248,112 -0.17(-4.97%)
Dec 08, 2020 3.470 3.470 3.130 3.357 328,076 -0.06(-1.64%)
Dec 07, 2020 3.170 3.480 3.150 3.413 493,871 +0.24(+7.67%)
Dec 04, 2020 3.400 3.470 3.170 3.170 252,300 -0.15(-4.52%)
Dec 03, 2020 3.360 3.369 2.968 3.320 675,286 +0.25(+8.32%)
Dec 02, 2020 3.490 3.490 3.000 3.065 740,408 -0.32(-9.43%)
Dec 01, 2020 3.950 3.950 3.086 3.384 1,144,163 -0.39(-10.24%)
Nov 30, 2020 4.000 4.000 3.530 3.770 1,186,437 +0.26(+7.41%)
Nov 27, 2020 3.400 3.550 3.299 3.510 641,400 +0.42(+13.45%)
Nov 25, 2020 3.000 3.140 2.800 3.094 738,200 +0.22(+7.72%)
Nov 24, 2020 2.940 2.940 2.736 2.872 575,506 +0.17(+6.37%)
Nov 23, 2020 2.700 2.820 2.600 2.700 612,274 +0.18(+7.35%)
Nov 20, 2020 2.517 2.600 2.480 2.515 226,700 +0.03(+1.31%)
Nov 19, 2020 2.660 2.660 2.220 2.483 483,812 +0.05(+2.16%)
Nov 18, 2020 2.790 2.820 2.394 2.430 847,665 -0.27(-10.00%)
Nov 17, 2020 2.930 2.930 2.502 2.700 665,860 +0.25(+10.20%)
Nov 16, 2020 2.300 2.510 2.300 2.450 602,574 +0.16(+6.91%)
Nov 13, 2020 2.260 2.301 2.200 2.292 383,100 +0.13(+5.82%)
Nov 12, 2020 2.300 2.300 2.050 2.166 381,366 +0.06(+2.64%)
Nov 11, 2020 2.070 2.150 2.006 2.110 338,107 +0.03(+1.45%)
Nov 10, 2020 2.300 2.300 2.060 2.080 267,915 -0.01(-0.25%)
Nov 09, 2020 1.995 2.230 1.966 2.085 397,978 +0.11(+5.84%)
Nov 06, 2020 1.883 1.970 1.850 1.970 213,900 +0.11(+5.93%)
Nov 05, 2020 1.847 1.910 1.765 1.860 541,058 +0.05(+2.75%)
Nov 04, 2020 1.890 1.890 1.750 1.810 72,071 +0.02(+1.12%)
Nov 03, 2020 1.855 1.910 1.760 1.790 193,028 -0.01(-0.56%)
Nov 02, 2020 1.620 1.800 1.620 1.800 151,320 +0.12(+7.26%)
Oct 30, 2020 1.745 1.800 1.650 1.678 382,000 -0.02(-1.29%)
Oct 29, 2020 1.650 1.776 1.623 1.700 122,083 +0.02(+1.19%)
Oct 28, 2020 1.830 1.830 1.647 1.680 144,647 -0.10(-5.62%)
Oct 27, 2020 1.800 1.820 1.700 1.780 123,357 +0.11(+6.71%)
Oct 26, 2020 1.800 1.800 1.650 1.668 177,904 -0.04(-2.46%)
Oct 23, 2020 1.650 1.720 1.650 1.710 91,800 +0.04(+2.40%)
Oct 22, 2020 1.800 1.800 1.669 1.670 92,892 -0.02(-1.18%)
Oct 21, 2020 1.570 1.810 1.450 1.690 364,597 +0.01(+0.75%)
Oct 20, 2020 1.540 1.700 1.540 1.677 148,145 +0.14(+8.92%)
Oct 19, 2020 1.573 1.595 1.500 1.540 155,528 -0.03(-1.65%)
Oct 16, 2020 1.661 1.661 1.550 1.566 144,700 -0.06(-3.68%)
Oct 15, 2020 1.600 1.670 1.560 1.626 120,582 -0.00(-0.26%)
Oct 14, 2020 1.700 1.730 1.630 1.630 103,879 -0.03(-1.81%)
Oct 13, 2020 1.620 1.690 1.603 1.660 71,905 +0.02(+1.22%)
Oct 12, 2020 1.535 1.710 1.535 1.640 81,009 +0.07(+4.49%)
Oct 09, 2020 1.560 1.680 1.530 1.569 213,400 -0.03(-1.91%)
Oct 08, 2020 2.360 2.360 1.580 1.600 375,221 -0.08(-4.76%)
Oct 07, 2020 1.635 1.750 1.600 1.680 193,911 -0.01(-0.50%)
Oct 06, 2020 1.680 2.300 1.680 1.688 313,158 -0.06(-3.62%)
Oct 05, 2020 1.690 1.790 1.670 1.752 244,802 +0.02(+1.29%)
Oct 02, 2020 1.800 1.800 1.680 1.730 190,900 -0.07(-3.92%)
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.