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

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 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 (%)
May 29, 2020 1.500 1.500 1.350 1.350 102,500 -0.07(-4.93%)
May 28, 2020 1.390 1.510 1.390 1.420 15,388 -0.03(-2.07%)
May 27, 2020 1.420 1.490 1.420 1.450 27,921 +0.03(+2.11%)
May 26, 2020 1.480 1.540 1.400 1.420 40,970 -0.08(-5.33%)
May 22, 2020 1.520 1.526 1.470 1.500 36,800 -0.02(-1.32%)
May 21, 2020 1.610 1.650 1.520 1.520 26,914 -0.03(-1.94%)
May 20, 2020 1.590 1.600 1.520 1.550 40,758 -0.01(-0.64%)
May 19, 2020 1.600 1.600 1.543 1.560 9,333 -0.05(-3.11%)
May 18, 2020 1.590 1.700 1.565 1.610 74,258 +0.05(+3.21%)
May 15, 2020 1.710 1.810 1.520 1.560 79,600 -0.52(-25.00%)
May 14, 2020 2.070 2.080 1.960 2.080 17,446 +0.03(+1.46%)
May 13, 2020 2.030 2.050 1.950 2.050 5,085 +0.10(+5.13%)
May 12, 2020 1.995 2.050 1.950 1.950 9,052 +0.02(+1.04%)
May 11, 2020 2.010 2.050 1.930 1.930 13,802 -0.03(-1.53%)
May 08, 2020 1.950 2.090 1.930 1.960 11,900 -0.05(-2.48%)
May 07, 2020 2.030 2.030 1.840 2.010 16,437 -0.06(-2.75%)
May 06, 2020 2.150 2.150 2.034 2.067 4,817 -0.02(-1.11%)
May 05, 2020 2.050 2.090 2.050 2.090 1,115 +0.02(+0.97%)
May 04, 2020 2.180 2.180 2.040 2.070 4,851 -0.06(-2.82%)
May 01, 2020 2.200 2.220 2.121 2.130 3,400 -0.07(-3.18%)
Apr 30, 2020 2.050 2.370 2.050 2.200 20,798 +0.11(+5.26%)
Apr 29, 2020 1.950 2.110 1.950 2.090 10,722 +0.08(+3.98%)
Apr 28, 2020 2.110 2.110 2.010 2.010 22,647 -0.09(-4.29%)
Apr 27, 2020 2.060 2.110 1.991 2.100 2,936 -0.01(-0.47%)
Apr 24, 2020 2.150 2.150 2.020 2.110 2,800 -0.03(-1.40%)
Apr 23, 2020 1.990 2.140 1.980 2.140 29,296 +0.24(+12.63%)
Apr 22, 2020 1.710 1.910 1.710 1.900 26,837 +0.19(+11.44%)
Apr 21, 2020 1.730 1.780 1.660 1.705 2,330 +0.02(+0.89%)
Apr 20, 2020 1.890 1.890 1.680 1.690 14,518 -0.20(-10.58%)
Apr 17, 2020 1.750 1.890 1.665 1.890 14,600 +0.22(+13.17%)
Apr 16, 2020 1.680 1.720 1.620 1.670 3,486 +0.06(+3.66%)
Apr 15, 2020 1.563 1.730 1.563 1.611 17,015 -0.04(-2.36%)
Apr 14, 2020 1.510 1.650 1.510 1.650 52,720 +0.06(+4.03%)
Apr 13, 2020 1.580 1.615 1.470 1.586 5,436 +0.08(+5.04%)
Apr 09, 2020 1.630 1.700 1.510 1.510 41,400 -0.05(-3.21%)
Apr 08, 2020 1.460 1.700 1.460 1.560 34,047 +0.06(+4.00%)
Apr 07, 2020 1.510 1.536 1.500 1.500 5,599 -0.01(-0.66%)
Apr 06, 2020 1.550 1.550 1.500 1.510 9,262 -0.02(-1.31%)
Apr 03, 2020 1.541 1.550 1.500 1.530 6,100 +0.01(+0.66%)
Apr 02, 2020 1.400 1.550 1.400 1.520 27,849 +0.07(+4.83%)
Apr 01, 2020 1.445 1.490 1.445 1.450 9,760 +0.04(+2.84%)
Mar 31, 2020 1.640 1.640 1.410 1.410 24,586 -0.30(-17.54%)
Mar 30, 2020 1.980 1.980 1.663 1.710 29,341 +0.12(+7.55%)
Mar 27, 2020 1.490 1.590 1.360 1.590 21,500 +0.30(+23.26%)
Mar 26, 2020 1.260 1.300 1.210 1.290 53,998 +0.06(+4.88%)
Mar 25, 2020 1.260 1.270 1.150 1.230 39,448 -0.07(-5.38%)
Mar 24, 2020 1.390 1.440 1.280 1.300 37,190 -0.00(-0.38%)
Mar 23, 2020 1.480 1.480 1.271 1.305 41,623 -0.18(-11.82%)
Mar 20, 2020 1.570 1.570 1.450 1.480 111,100 -0.01(-0.67%)
Mar 19, 2020 1.300 1.490 1.300 1.490 3,024 +0.09(+6.43%)
Mar 18, 2020 1.630 1.637 1.350 1.400 6,095 -0.15(-9.68%)
Mar 17, 2020 2.010 2.010 1.525 1.550 13,532 -0.03(-2.10%)
Mar 16, 2020 1.630 1.830 1.110 1.583 13,617 -0.34(-17.56%)
Mar 13, 2020 2.492 3.200 1.630 1.920 410,100 -0.44(-18.80%)
Mar 12, 2020 2.500 2.510 2.280 2.365 15,324 -0.16(-6.52%)
Mar 11, 2020 2.700 2.700 2.500 2.530 17,890 -0.26(-9.32%)
Mar 10, 2020 2.790 2.930 2.580 2.790 13,119 +0.00(+0.00%)
Mar 09, 2020 2.610 2.801 2.610 2.790 5,624 -0.02(-0.71%)
Mar 06, 2020 3.040 3.050 2.770 2.810 11,300 -0.19(-6.33%)
Mar 05, 2020 3.000 3.080 3.000 3.000 8,718 -0.01(-0.33%)
Mar 04, 2020 3.093 3.186 3.000 3.010 16,873 -0.03(-0.99%)
Mar 03, 2020 3.071 3.071 3.000 3.040 32,048 -0.03(-0.98%)
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.