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

Beyond Air Inc (NQ: XAIR )

1.285 -0.025 (-1.91%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 (%)
May 28, 2021 5.000 5.120 4.800 4.950 535,620 -0.02(-0.40%)
May 27, 2021 5.030 5.150 4.950 4.970 348,017 -0.06(-1.19%)
May 26, 2021 5.000 5.100 4.920 5.030 488,504 +0.11(+2.24%)
May 25, 2021 5.000 5.050 4.880 4.920 276,086 -0.06(-1.20%)
May 24, 2021 5.130 5.190 4.940 4.980 424,966 -0.16(-3.11%)
May 21, 2021 5.190 5.280 5.100 5.140 285,190 +0.01(+0.19%)
May 20, 2021 5.070 5.260 5.010 5.130 489,668 +0.07(+1.38%)
May 19, 2021 5.030 5.115 4.910 5.060 302,792 +0.02(+0.40%)
May 18, 2021 4.970 5.170 4.900 5.040 465,994 +0.04(+0.80%)
May 17, 2021 4.980 5.140 4.720 5.000 374,920 -0.03(-0.60%)
May 14, 2021 5.135 5.170 4.874 5.030 370,864 +0.06(+1.21%)
May 13, 2021 5.420 5.450 4.800 4.970 705,007 -0.15(-2.93%)
May 12, 2021 5.110 5.226 5.020 5.120 385,134 -0.06(-1.16%)
May 11, 2021 4.900 5.310 4.900 5.180 557,272 +0.16(+3.19%)
May 10, 2021 5.130 5.180 4.860 5.020 681,742 -0.16(-3.09%)
May 07, 2021 5.370 5.370 5.050 5.180 563,856 -0.09(-1.71%)
May 06, 2021 5.280 5.295 4.920 5.270 678,489 -0.03(-0.57%)
May 05, 2021 5.500 5.550 5.280 5.300 417,993 -0.10(-1.85%)
May 04, 2021 5.730 5.800 5.360 5.400 341,344 -0.37(-6.41%)
May 03, 2021 6.180 6.200 5.630 5.770 478,711 -0.37(-6.03%)
Apr 30, 2021 6.060 6.160 5.910 6.140 220,400 +0.00(+0.00%)
Apr 29, 2021 6.100 6.270 5.920 6.140 400,357 +0.06(+0.99%)
Apr 28, 2021 5.590 6.110 5.500 6.080 406,212 +0.61(+11.15%)
Apr 27, 2021 5.600 5.650 5.320 5.470 287,093 -0.12(-2.15%)
Apr 26, 2021 5.560 5.663 5.380 5.590 132,795 +0.06(+1.08%)
Apr 23, 2021 5.360 5.540 5.240 5.530 182,700 +0.22(+4.14%)
Apr 22, 2021 5.230 5.430 5.180 5.310 197,661 +0.09(+1.72%)
Apr 21, 2021 5.190 5.260 5.100 5.220 226,753 +0.01(+0.19%)
Apr 20, 2021 5.290 5.330 5.030 5.210 324,540 -0.10(-1.88%)
Apr 19, 2021 5.380 5.380 5.094 5.310 277,796 -0.14(-2.57%)
Apr 16, 2021 5.540 5.540 5.110 5.450 240,100 -0.06(-1.09%)
Apr 15, 2021 5.620 5.620 5.190 5.510 332,487 -0.03(-0.54%)
Apr 14, 2021 5.520 5.650 5.410 5.540 168,407 +0.11(+2.03%)
Apr 13, 2021 5.540 5.680 5.150 5.430 360,273 -0.10(-1.81%)
Apr 12, 2021 5.930 5.930 5.460 5.530 262,286 -0.42(-7.06%)
Apr 09, 2021 6.010 6.100 5.870 5.950 168,800 -0.11(-1.82%)
Apr 08, 2021 5.740 6.220 5.550 6.060 289,021 +0.33(+5.76%)
Apr 07, 2021 5.870 5.982 5.660 5.730 148,224 -0.12(-2.05%)
Apr 06, 2021 5.960 5.970 5.660 5.850 183,368 -0.02(-0.34%)
Apr 05, 2021 5.680 5.900 5.580 5.870 245,076 +0.31(+5.58%)
Apr 01, 2021 5.510 5.670 5.360 5.560 132,100 +0.06(+1.09%)
Mar 31, 2021 5.300 5.540 5.150 5.500 324,876 +0.27(+5.16%)
Mar 30, 2021 5.100 5.270 5.060 5.230 731,197 +0.09(+1.75%)
Mar 29, 2021 5.380 5.470 5.020 5.140 862,095 -0.18(-3.38%)
Mar 26, 2021 5.605 5.605 5.200 5.320 385,300 -0.01(-0.19%)
Mar 25, 2021 5.110 5.440 5.100 5.330 489,071 +0.10(+1.91%)
Mar 24, 2021 5.550 5.660 5.230 5.230 239,811 -0.25(-4.56%)
Mar 23, 2021 5.840 5.840 5.400 5.480 242,905 -0.17(-3.01%)
Mar 22, 2021 6.130 6.130 5.600 5.650 337,004 -0.23(-3.91%)
Mar 19, 2021 6.110 6.650 5.840 5.880 819,800 -0.14(-2.33%)
Mar 18, 2021 6.370 6.410 6.010 6.020 113,429 -0.38(-5.94%)
Mar 17, 2021 6.090 6.410 6.044 6.400 114,670 +0.21(+3.39%)
Mar 16, 2021 6.180 6.390 6.130 6.190 203,147 +0.01(+0.16%)
Mar 15, 2021 6.150 6.320 6.001 6.180 162,302 +0.04(+0.65%)
Mar 12, 2021 6.220 6.230 5.900 6.140 266,700 -0.10(-1.60%)
Mar 11, 2021 5.990 6.260 5.810 6.240 401,162 +0.53(+9.28%)
Mar 10, 2021 5.800 5.900 5.680 5.710 138,885 +0.01(+0.18%)
Mar 09, 2021 5.710 5.930 5.630 5.700 209,954 +0.08(+1.42%)
Mar 08, 2021 5.590 5.900 5.470 5.620 235,073 -0.05(-0.88%)
Mar 05, 2021 5.630 5.740 5.000 5.670 677,800 +0.22(+4.04%)
Mar 04, 2021 5.760 5.800 5.290 5.450 555,054 -0.44(-7.47%)
Mar 03, 2021 5.840 5.990 5.770 5.890 212,783 +0.06(+1.03%)
Mar 02, 2021 5.830 5.990 5.700 5.830 325,327 +0.00(+0.00%)
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.