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

Maxcyte Inc (NQ: MXCT )

4.700 +0.030 (+0.64%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 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 (%)
Feb 29, 2024 4.670 4.700 4.525 4.600 549,078 +0.02(+0.44%)
Feb 28, 2024 4.700 4.700 4.570 4.580 299,772 -0.07(-1.51%)
Feb 27, 2024 4.540 4.680 4.502 4.650 327,486 +0.11(+2.42%)
Feb 26, 2024 4.590 4.660 4.465 4.540 350,308 -0.05(-1.09%)
Feb 23, 2024 4.550 4.645 4.480 4.590 281,818 +0.08(+1.77%)
Feb 22, 2024 4.480 4.570 4.470 4.510 309,657 +0.01(+0.22%)
Feb 21, 2024 4.610 4.610 4.405 4.500 543,309 -0.06(-1.32%)
Feb 20, 2024 4.610 4.680 4.500 4.560 465,758 -0.16(-3.39%)
Feb 16, 2024 4.830 4.845 4.640 4.720 423,747 -0.07(-1.46%)
Feb 15, 2024 4.680 4.860 4.575 4.790 882,320 +0.12(+2.57%)
Feb 14, 2024 4.850 4.875 4.620 4.670 867,114 -0.08(-1.68%)
Feb 13, 2024 4.770 4.865 4.710 4.750 665,787 -0.20(-4.04%)
Feb 12, 2024 4.910 5.020 4.825 4.950 835,865 +0.06(+1.23%)
Feb 09, 2024 4.900 4.940 4.845 4.890 357,369 +0.04(+0.82%)
Feb 08, 2024 4.800 4.925 4.730 4.850 521,322 +0.04(+0.83%)
Feb 07, 2024 5.040 5.040 4.730 4.810 502,068 -0.13(-2.63%)
Feb 06, 2024 4.870 5.000 4.870 4.940 448,860 +0.00(+0.00%)
Feb 05, 2024 5.100 5.115 4.820 4.940 710,722 -0.21(-4.08%)
Feb 02, 2024 5.150 5.240 5.030 5.150 512,222 -0.04(-0.77%)
Feb 01, 2024 5.090 5.210 4.985 5.190 645,063 +0.10(+1.96%)
Jan 31, 2024 5.100 5.290 4.980 5.090 667,933 -0.01(-0.20%)
Jan 30, 2024 5.110 5.220 4.885 5.100 500,552 -0.05(-0.97%)
Jan 29, 2024 5.020 5.150 4.875 5.150 479,687 +0.12(+2.39%)
Jan 26, 2024 5.140 5.180 5.000 5.030 433,522 -0.07(-1.37%)
Jan 25, 2024 5.170 5.225 5.085 5.100 518,143 +0.04(+0.79%)
Jan 24, 2024 5.180 5.200 5.010 5.060 644,045 -0.05(-0.98%)
Jan 23, 2024 5.040 5.290 5.000 5.110 2,139,981 +0.14(+2.82%)
Jan 22, 2024 5.200 5.317 4.945 4.970 598,673 -0.15(-2.93%)
Jan 19, 2024 5.290 5.290 4.975 5.120 772,503 -0.10(-1.92%)
Jan 18, 2024 5.200 5.305 5.095 5.220 503,373 +0.01(+0.19%)
Jan 17, 2024 5.160 5.245 5.070 5.210 475,620 -0.04(-0.76%)
Jan 16, 2024 5.310 5.320 5.180 5.250 721,872 -0.12(-2.33%)
Jan 12, 2024 5.440 5.545 5.250 5.375 554,289 +0.03(+0.47%)
Jan 11, 2024 5.260 5.440 5.115 5.350 863,374 +0.06(+1.13%)
Jan 10, 2024 5.190 5.360 5.089 5.290 839,350 +0.07(+1.34%)
Jan 09, 2024 4.980 5.330 4.870 5.220 2,110,366 +0.63(+13.73%)
Jan 08, 2024 4.630 4.695 4.455 4.590 604,600 -0.01(-0.22%)
Jan 05, 2024 4.550 4.815 4.390 4.600 884,272 +0.00(+0.00%)
Jan 04, 2024 4.500 4.610 4.375 4.600 557,994 +0.18(+4.07%)
Jan 03, 2024 4.850 4.900 4.335 4.420 1,209,839 -0.58(-11.60%)
Jan 02, 2024 4.670 5.010 4.600 5.000 981,686 +0.30(+6.38%)
Dec 29, 2023 4.570 4.707 4.522 4.700 625,005 +0.10(+2.17%)
Dec 28, 2023 4.450 4.615 4.450 4.600 459,405 +0.13(+2.91%)
Dec 27, 2023 4.510 4.580 4.420 4.470 575,572 -0.03(-0.67%)
Dec 26, 2023 4.620 4.620 4.420 4.500 687,771 -0.08(-1.75%)
Dec 22, 2023 4.640 4.685 4.500 4.580 521,782 +0.06(+1.33%)
Dec 21, 2023 4.750 4.760 4.450 4.520 625,591 -0.17(-3.62%)
Dec 20, 2023 5.000 5.000 4.680 4.690 1,234,504 -0.27(-5.44%)
Dec 19, 2023 4.600 4.970 4.560 4.960 1,271,780 +0.41(+9.01%)
Dec 18, 2023 4.630 4.740 4.530 4.550 636,340 -0.04(-0.87%)
Dec 15, 2023 5.070 5.070 4.520 4.590 1,883,234 -0.32(-6.52%)
Dec 14, 2023 5.050 5.143 4.870 4.910 760,907 -0.12(-2.39%)
Dec 13, 2023 4.930 5.040 4.490 5.030 1,823,369 +0.13(+2.65%)
Dec 12, 2023 4.900 4.990 4.660 4.900 3,356,302 -0.12(-2.39%)
Dec 11, 2023 4.880 5.100 4.820 5.020 979,200 +0.17(+3.51%)
Dec 08, 2023 5.030 5.090 4.560 4.850 2,786,667 -0.15(-3.00%)
Dec 07, 2023 5.110 5.210 4.980 5.000 895,300 -0.13(-2.53%)
Dec 06, 2023 5.290 5.350 5.110 5.130 753,381 -0.11(-2.10%)
Dec 05, 2023 5.070 5.285 5.000 5.240 765,460 +0.22(+4.38%)
Dec 04, 2023 4.910 5.035 4.800 5.020 928,537 +0.04(+0.80%)
Dec 01, 2023 4.730 5.000 4.640 4.980 871,727 +0.23(+4.84%)
Nov 30, 2023 4.850 4.910 4.720 4.750 472,132 -0.12(-2.46%)
Nov 29, 2023 4.850 5.030 4.832 4.870 828,021 +0.19(+4.06%)
Nov 28, 2023 4.610 4.710 4.575 4.680 442,242 +0.03(+0.65%)
Nov 27, 2023 4.620 4.720 4.530 4.650 587,523 -0.03(-0.64%)
Nov 24, 2023 4.470 4.805 4.470 4.680 507,029 +0.18(+4.00%)
Nov 22, 2023 4.350 4.500 4.260 4.500 572,303 +0.17(+3.93%)
Nov 21, 2023 4.500 4.580 4.280 4.330 1,012,240 -0.17(-3.78%)
Nov 20, 2023 4.150 4.515 4.140 4.500 1,038,870 +0.35(+8.43%)
Nov 17, 2023 4.000 4.170 3.925 4.150 1,042,728 +0.25(+6.41%)
Nov 16, 2023 3.740 3.970 3.720 3.900 1,118,014 +0.16(+4.28%)
Nov 15, 2023 3.700 3.835 3.680 3.740 739,725 +0.03(+0.81%)
Nov 14, 2023 3.600 3.770 3.580 3.710 1,027,250 +0.23(+6.61%)
Nov 13, 2023 3.330 3.510 3.290 3.480 721,368 +0.19(+5.78%)
Nov 10, 2023 3.320 3.355 3.150 3.290 795,806 +0.05(+1.54%)
Nov 09, 2023 3.250 3.650 3.240 3.240 1,170,899 -0.11(-3.28%)
Nov 08, 2023 3.440 3.440 3.335 3.350 700,443 -0.05(-1.47%)
Nov 07, 2023 3.550 3.550 3.380 3.400 657,684 -0.10(-2.86%)
Nov 06, 2023 3.410 3.510 3.330 3.500 958,875 +0.08(+2.34%)
Nov 03, 2023 3.500 3.610 3.410 3.420 1,122,737 -0.01(-0.29%)
Nov 02, 2023 3.320 3.490 3.230 3.430 1,365,748 +0.15(+4.57%)
Nov 01, 2023 2.980 3.290 2.920 3.280 1,919,523 +0.32(+10.81%)
Oct 31, 2023 2.970 3.010 2.920 2.960 573,506 +0.00(+0.00%)
Oct 30, 2023 2.900 2.975 2.838 2.960 789,407 +0.06(+2.07%)
Oct 27, 2023 2.960 2.985 2.855 2.900 762,175 -0.06(-2.03%)
Oct 26, 2023 3.000 3.050 2.950 2.960 703,698 -0.04(-1.33%)
Oct 25, 2023 3.100 3.110 2.935 3.000 1,543,315 -0.11(-3.54%)
Oct 24, 2023 3.100 3.130 3.020 3.110 1,112,002 +0.09(+2.98%)
Oct 23, 2023 3.100 3.100 2.985 3.020 906,510 -0.10(-3.21%)
Oct 20, 2023 3.130 3.175 3.005 3.120 686,384 +0.01(+0.32%)
Oct 19, 2023 3.250 3.250 3.065 3.110 860,512 -0.08(-2.51%)
Oct 18, 2023 3.120 3.190 3.020 3.190 884,783 +0.02(+0.63%)
Oct 17, 2023 3.060 3.210 3.035 3.170 656,663 +0.09(+2.92%)
Oct 16, 2023 2.900 3.130 2.860 3.080 759,223 +0.17(+5.84%)
Oct 13, 2023 2.900 2.950 2.850 2.910 462,773 +0.01(+0.34%)
Oct 12, 2023 3.000 3.000 2.800 2.900 1,015,749 -0.09(-3.01%)
Oct 11, 2023 3.070 3.080 2.930 2.990 662,502 -0.07(-2.29%)
Oct 10, 2023 3.010 3.170 2.990 3.060 1,219,017 +0.05(+1.66%)
Oct 09, 2023 2.810 3.040 2.765 3.010 1,548,850 +0.15(+5.24%)
Oct 06, 2023 2.550 2.890 2.530 2.860 1,881,352 +0.26(+10.21%)
Oct 05, 2023 2.530 2.900 2.450 2.595 6,486,621 -0.67(-20.64%)
Oct 04, 2023 3.000 3.290 2.965 3.270 616,734 +0.27(+9.00%)
Oct 03, 2023 3.010 3.050 2.960 3.000 439,618 -0.02(-0.66%)
Oct 02, 2023 3.090 3.150 3.010 3.020 385,497 -0.10(-3.21%)
Sep 29, 2023 3.190 3.210 3.040 3.120 664,976 -0.05(-1.58%)
Sep 28, 2023 3.220 3.220 3.010 3.170 905,474 +0.09(+2.92%)
Sep 27, 2023 3.020 3.140 2.995 3.080 1,373,390 +0.06(+1.99%)
Sep 26, 2023 3.090 3.140 3.010 3.020 480,425 -0.06(-1.95%)
Sep 25, 2023 3.120 3.130 3.065 3.080 634,405 -0.03(-0.96%)
Sep 22, 2023 3.200 3.240 3.100 3.110 501,071 -0.09(-2.81%)
Sep 21, 2023 3.140 3.290 3.110 3.200 714,031 +0.03(+0.95%)
Sep 20, 2023 3.330 3.330 3.165 3.170 407,051 -0.09(-2.76%)
Sep 19, 2023 3.360 3.380 3.240 3.260 336,153 -0.09(-2.69%)
Sep 18, 2023 3.410 3.410 3.310 3.350 587,934 -0.07(-2.05%)
Sep 15, 2023 3.520 3.550 3.410 3.420 1,268,450 -0.12(-3.39%)
Sep 14, 2023 3.540 3.590 3.460 3.540 460,426 +0.02(+0.57%)
Sep 13, 2023 3.740 3.770 3.510 3.520 557,077 -0.24(-6.38%)
Sep 12, 2023 3.800 3.830 3.700 3.760 649,761 -0.06(-1.57%)
Sep 11, 2023 3.720 3.850 3.680 3.820 482,660 +0.12(+3.24%)
Sep 08, 2023 3.580 3.725 3.530 3.700 523,837 +0.13(+3.64%)
Sep 07, 2023 3.610 3.655 3.520 3.570 321,049 -0.08(-2.19%)
Sep 06, 2023 3.690 3.726 3.600 3.650 278,451 +0.00(+0.00%)
Sep 05, 2023 3.700 3.730 3.560 3.650 669,141 -0.05(-1.35%)
Sep 01, 2023 3.700 3.780 3.670 3.700 304,551 +0.04(+1.09%)
Aug 31, 2023 3.720 3.780 3.635 3.660 329,244 -0.06(-1.61%)
Aug 30, 2023 3.650 3.800 3.650 3.720 372,122 +0.03(+0.81%)
Aug 29, 2023 3.550 3.725 3.520 3.690 388,343 +0.16(+4.53%)
Aug 28, 2023 3.690 3.700 3.480 3.530 670,276 -0.13(-3.55%)
Aug 25, 2023 3.520 3.680 3.450 3.660 331,718 +0.15(+4.27%)
Aug 24, 2023 3.720 3.720 3.490 3.510 233,499 -0.21(-5.65%)
Aug 23, 2023 3.740 3.780 3.700 3.720 530,116 +0.01(+0.27%)
Aug 22, 2023 3.770 3.770 3.670 3.710 436,374 -0.06(-1.59%)
Aug 21, 2023 3.730 3.825 3.670 3.770 366,703 +0.05(+1.34%)
Aug 18, 2023 3.610 3.770 3.600 3.720 518,449 +0.07(+1.92%)
Aug 17, 2023 3.690 3.720 3.615 3.650 341,338 +0.00(+0.00%)
Aug 16, 2023 3.850 3.850 3.640 3.650 383,179 -0.16(-4.20%)
Aug 15, 2023 3.830 3.895 3.780 3.810 349,253 -0.03(-0.78%)
Aug 14, 2023 3.830 3.895 3.720 3.840 260,870 +0.00(+0.00%)
Aug 11, 2023 3.910 3.960 3.805 3.840 417,357 -0.06(-1.66%)
Aug 10, 2023 4.040 4.220 3.810 3.905 961,028 -0.46(-10.44%)
Aug 09, 2023 4.460 4.460 4.320 4.360 340,266 -0.12(-2.68%)
Aug 08, 2023 4.230 4.490 4.200 4.480 355,563 +0.22(+5.16%)
Aug 07, 2023 4.350 4.420 4.200 4.260 266,716 -0.07(-1.62%)
Aug 04, 2023 4.460 4.460 4.275 4.330 293,595 -0.07(-1.59%)
Aug 03, 2023 4.390 4.460 4.350 4.400 166,153 -0.02(-0.45%)
Aug 02, 2023 4.470 4.480 4.385 4.420 208,774 -0.08(-1.78%)
Aug 01, 2023 4.550 4.555 4.440 4.500 466,356 +0.03(+0.67%)
Jul 31, 2023 4.480 4.580 4.390 4.470 307,847 -0.01(-0.22%)
Jul 28, 2023 4.490 4.610 4.477 4.480 264,508 +0.01(+0.22%)
Jul 27, 2023 4.770 4.947 4.450 4.470 199,088 -0.25(-5.30%)
Jul 26, 2023 4.760 4.830 4.680 4.720 399,988 -0.06(-1.26%)
Jul 25, 2023 4.760 4.855 4.755 4.780 141,985 +0.00(+0.00%)
Jul 24, 2023 5.000 5.000 4.760 4.780 257,924 -0.16(-3.24%)
Jul 21, 2023 4.880 5.025 4.827 4.940 187,708 +0.07(+1.44%)
Jul 20, 2023 4.920 4.940 4.837 4.870 202,222 -0.02(-0.41%)
Jul 19, 2023 4.900 5.039 4.890 4.890 188,325 +0.00(+0.00%)
Jul 18, 2023 4.920 4.980 4.837 4.890 371,445 -0.02(-0.41%)
Jul 17, 2023 5.080 5.080 4.830 4.910 621,150 -0.19(-3.73%)
Jul 14, 2023 4.990 5.175 4.940 5.100 526,011 +0.07(+1.39%)
Jul 13, 2023 5.000 5.195 4.990 5.030 430,387 +0.03(+0.60%)
Jul 12, 2023 5.200 5.200 4.960 5.000 351,448 -0.05(-0.99%)
Jul 11, 2023 4.990 5.095 4.940 5.050 343,700 +0.06(+1.20%)
Jul 10, 2023 4.660 5.020 4.640 4.990 502,422 +0.36(+7.78%)
Jul 07, 2023 4.410 4.665 4.410 4.630 233,235 +0.24(+5.47%)
Jul 06, 2023 4.350 4.400 4.277 4.390 359,905 +0.00(+0.00%)
Jul 05, 2023 4.440 4.440 4.350 4.390 197,253 -0.07(-1.57%)
Jul 03, 2023 4.590 4.590 4.390 4.460 150,446 -0.13(-2.83%)
Jun 30, 2023 4.540 4.600 4.450 4.590 253,786 +0.10(+2.23%)
Jun 29, 2023 4.500 4.535 4.380 4.490 268,554 -0.05(-1.10%)
Jun 28, 2023 4.490 4.575 4.360 4.540 336,480 +0.11(+2.48%)
Jun 27, 2023 4.440 4.460 4.355 4.430 291,190 -0.01(-0.23%)
Jun 26, 2023 4.640 4.640 4.440 4.440 209,734 -0.24(-5.13%)
Jun 23, 2023 4.500 4.750 4.460 4.680 1,001,269 +0.11(+2.41%)
Jun 22, 2023 4.710 4.710 4.537 4.570 181,157 -0.13(-2.77%)
Jun 21, 2023 4.760 4.795 4.680 4.700 303,945 -0.10(-2.08%)
Jun 20, 2023 4.870 4.870 4.740 4.800 266,061 -0.09(-1.84%)
Jun 16, 2023 5.050 5.050 4.880 4.890 522,454 -0.14(-2.78%)
Jun 15, 2023 5.040 5.160 4.990 5.030 522,955 +0.29(+6.12%)
May 08, 2023 4.760 4.760 4.610 4.740 298,861 -0.02(-0.42%)
May 05, 2023 4.800 4.870 4.720 4.760 280,856 +0.03(+0.63%)
May 04, 2023 4.880 4.930 4.710 4.730 308,097 -0.18(-3.67%)
May 03, 2023 4.760 5.030 4.750 4.910 315,602 +0.18(+3.81%)
May 02, 2023 4.820 4.860 4.635 4.730 859,417 -0.12(-2.47%)
May 01, 2023 5.000 5.020 4.785 4.850 309,932 -0.15(-3.00%)
Apr 28, 2023 4.810 5.060 4.760 5.000 256,278 +0.17(+3.52%)
Apr 27, 2023 4.690 4.849 4.600 4.830 251,507 +0.19(+4.09%)
Apr 26, 2023 4.650 4.710 4.595 4.640 412,204 -0.06(-1.28%)
Apr 25, 2023 4.920 4.935 4.620 4.700 1,057,308 -0.29(-5.81%)
Apr 24, 2023 5.040 5.050 4.880 4.990 387,035 -0.06(-1.19%)
Apr 21, 2023 5.000 5.080 4.960 5.050 247,015 +0.04(+0.80%)
Apr 20, 2023 4.990 5.100 4.930 5.010 204,303 -0.03(-0.60%)
Apr 19, 2023 5.100 5.160 4.970 5.040 133,849 -0.12(-2.33%)
Apr 18, 2023 5.300 5.300 5.122 5.160 260,169 -0.08(-1.53%)
Apr 17, 2023 5.350 5.420 5.215 5.240 271,244 -0.11(-2.06%)
Apr 14, 2023 5.320 5.385 5.220 5.350 377,639 +0.03(+0.56%)
Apr 13, 2023 5.180 5.470 5.180 5.320 359,127 +0.15(+2.90%)
Apr 12, 2023 5.000 5.290 4.960 5.170 517,766 +0.22(+4.44%)
Apr 11, 2023 4.910 5.030 4.860 4.950 522,586 +0.06(+1.23%)
Apr 10, 2023 4.990 5.010 4.835 4.890 264,276 -0.15(-2.98%)
Apr 06, 2023 4.980 5.100 4.900 5.040 525,938 +0.06(+1.20%)
Apr 05, 2023 4.900 5.030 4.800 4.980 610,491 +0.03(+0.61%)
Apr 04, 2023 4.770 5.070 4.670 4.950 689,456 +0.16(+3.34%)
Apr 03, 2023 4.910 5.015 4.770 4.790 439,951 -0.16(-3.23%)
Mar 31, 2023 4.740 5.020 4.620 4.950 856,977 +0.25(+5.32%)
Mar 30, 2023 4.610 4.745 4.500 4.700 881,514 +0.29(+6.58%)
Mar 29, 2023 4.130 4.450 4.070 4.410 770,283 +0.33(+8.09%)
Mar 28, 2023 4.120 4.120 4.000 4.080 506,336 -0.03(-0.73%)
Mar 27, 2023 4.210 4.305 4.020 4.110 291,461 +0.02(+0.49%)
Mar 24, 2023 3.990 4.140 3.930 4.090 376,450 +0.06(+1.49%)
Mar 23, 2023 4.140 4.320 4.020 4.030 382,663 -0.10(-2.42%)
Mar 22, 2023 4.340 4.340 4.120 4.130 446,137 -0.25(-5.71%)
Mar 21, 2023 4.250 4.465 4.200 4.380 517,016 +0.19(+4.53%)
Mar 20, 2023 4.480 4.480 4.145 4.190 750,937 -0.27(-6.05%)
Mar 17, 2023 4.420 4.470 4.260 4.460 933,790 -0.01(-0.22%)
Mar 16, 2023 4.150 4.530 4.050 4.470 617,549 +0.27(+6.43%)
Mar 15, 2023 4.050 4.270 4.000 4.200 1,471,935 +0.11(+2.69%)
Mar 14, 2023 4.240 4.240 4.020 4.090 931,178 -0.03(-0.73%)
Mar 13, 2023 4.280 4.420 4.110 4.120 1,207,430 -0.27(-6.15%)
Mar 10, 2023 4.580 4.650 4.330 4.390 471,564 -0.21(-4.57%)
Mar 09, 2023 4.620 4.840 4.595 4.600 577,323 +0.00(+0.00%)
Mar 08, 2023 4.450 4.710 4.375 4.600 522,859 +0.20(+4.55%)
Mar 07, 2023 4.390 4.480 4.320 4.400 629,036 -0.01(-0.23%)
Mar 06, 2023 4.770 4.770 4.385 4.410 284,691 -0.36(-7.55%)
Mar 03, 2023 4.760 4.835 4.590 4.770 545,500 +0.03(+0.63%)
Mar 02, 2023 4.400 4.740 4.388 4.740 316,685 +0.31(+7.00%)
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.