Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.820 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 5.980 6.405 5.750 5.760 255,961 -0.19(-3.19%)
Oct 30, 2023 6.030 6.110 5.870 5.950 159,880 -0.05(-0.83%)
Oct 27, 2023 6.100 6.189 5.930 6.000 93,291 -0.10(-1.64%)
Oct 26, 2023 6.240 6.390 6.010 6.100 90,807 -0.23(-3.63%)
Oct 25, 2023 6.130 6.680 6.130 6.330 125,470 +0.08(+1.28%)
Oct 24, 2023 6.460 6.545 6.011 6.250 237,095 -0.16(-2.50%)
Oct 23, 2023 6.280 6.539 6.120 6.410 59,033 +0.01(+0.16%)
Oct 20, 2023 6.450 6.450 6.100 6.400 323,854 -0.16(-2.44%)
Oct 19, 2023 6.880 7.050 6.470 6.560 121,002 -0.42(-6.02%)
Oct 18, 2023 7.520 7.590 6.670 6.980 236,114 -0.45(-6.06%)
Oct 17, 2023 7.950 8.270 7.310 7.430 1,221,081 -0.49(-6.19%)
Oct 16, 2023 7.820 8.090 7.680 7.920 226,256 +0.12(+1.54%)
Oct 13, 2023 7.550 7.825 7.545 7.800 92,037 +0.08(+1.04%)
Oct 12, 2023 7.720 7.810 7.640 7.720 51,398 +0.01(+0.13%)
Oct 11, 2023 7.630 7.825 7.485 7.710 51,687 +0.00(+0.00%)
Oct 10, 2023 7.250 7.905 7.230 7.710 100,226 +0.46(+6.34%)
Oct 09, 2023 7.300 7.490 7.150 7.250 46,012 -0.20(-2.68%)
Oct 06, 2023 7.420 7.580 7.010 7.450 33,926 -0.06(-0.80%)
Oct 05, 2023 7.430 7.635 7.100 7.510 103,426 -0.03(-0.40%)
Oct 04, 2023 7.830 8.090 7.430 7.540 100,574 -0.36(-4.56%)
Oct 03, 2023 8.190 8.190 7.800 7.900 76,730 -0.30(-3.66%)
Oct 02, 2023 8.320 8.320 8.170 8.200 79,349 +0.00(+0.00%)
Sep 29, 2023 8.210 8.350 7.730 8.200 180,940 +0.10(+1.23%)
Sep 28, 2023 8.020 8.200 7.960 8.100 1,199,312 +0.14(+1.76%)
Sep 27, 2023 7.980 8.230 7.900 7.960 201,699 +0.00(+0.00%)
Sep 26, 2023 7.880 8.460 7.860 7.960 341,759 +0.20(+2.58%)
Sep 25, 2023 8.120 8.060 7.715 7.760 317,644 -0.24(-3.00%)
Sep 22, 2023 7.460 8.050 7.188 8.000 556,431 +0.90(+12.68%)
Sep 21, 2023 7.090 7.260 7.090 7.100 28,935 -0.03(-0.42%)
Sep 20, 2023 7.100 7.220 7.050 7.130 20,999 +0.00(+0.07%)
Sep 19, 2023 7.180 7.285 7.100 7.125 76,916 -0.13(-1.86%)
Sep 18, 2023 7.150 7.630 6.775 7.260 242,835 +0.00(+0.00%)
Sep 15, 2023 6.530 7.550 6.000 7.260 936,259 +0.64(+9.67%)
Sep 14, 2023 6.850 6.920 6.600 6.620 92,131 -0.19(-2.79%)
Sep 13, 2023 6.960 6.985 6.790 6.810 74,770 -0.20(-2.85%)
Sep 12, 2023 6.950 7.070 6.832 7.010 37,617 +0.12(+1.74%)
Sep 11, 2023 6.960 7.070 6.790 6.890 44,062 -0.10(-1.43%)
Sep 08, 2023 7.240 7.240 6.850 6.990 24,278 -0.09(-1.27%)
Sep 07, 2023 7.090 7.090 6.900 7.080 56,919 +0.00(+0.00%)
Sep 06, 2023 7.300 7.300 6.900 7.080 49,691 -0.37(-4.97%)
Sep 05, 2023 7.180 7.450 6.820 7.450 104,149 +0.36(+5.08%)
Sep 01, 2023 7.020 7.420 7.020 7.090 99,827 +0.12(+1.72%)
Aug 31, 2023 7.160 7.200 6.760 6.970 105,166 -0.25(-3.46%)
Aug 30, 2023 7.480 7.480 6.940 7.220 97,272 -0.31(-4.12%)
Aug 29, 2023 7.200 7.540 7.120 7.530 55,404 +0.41(+5.76%)
Aug 28, 2023 7.210 7.240 7.030 7.120 10,704 -0.09(-1.25%)
Aug 25, 2023 7.070 7.290 7.030 7.210 23,674 +0.26(+3.74%)
Aug 24, 2023 7.170 7.290 6.930 6.950 23,569 -0.24(-3.34%)
Aug 23, 2023 7.370 7.370 7.160 7.190 67,055 -0.11(-1.51%)
Aug 22, 2023 7.370 7.460 7.220 7.300 51,552 +0.00(+0.00%)
Aug 21, 2023 7.310 7.380 7.115 7.300 10,476 +0.02(+0.27%)
Aug 18, 2023 7.360 7.360 7.088 7.280 34,125 +0.22(+3.12%)
Aug 17, 2023 7.380 7.450 6.950 7.060 77,176 -0.33(-4.47%)
Aug 16, 2023 7.360 7.590 7.200 7.390 58,452 +0.14(+1.93%)
Aug 15, 2023 7.500 7.570 7.220 7.250 25,550 -0.16(-2.16%)
Aug 14, 2023 7.370 7.643 7.215 7.410 52,765 +0.12(+1.65%)
Aug 11, 2023 7.250 7.460 7.165 7.290 138,031 -0.04(-0.55%)
Aug 10, 2023 7.500 7.609 7.110 7.330 149,167 -0.29(-3.81%)
Aug 09, 2023 7.760 7.990 7.610 7.620 105,257 -0.10(-1.30%)
Aug 08, 2023 8.210 8.250 7.640 7.720 163,918 -0.56(-6.76%)
Aug 07, 2023 8.200 8.330 8.050 8.280 71,597 +0.13(+1.60%)
Aug 04, 2023 8.200 8.350 8.040 8.150 55,560 +0.00(+0.00%)
Aug 03, 2023 8.220 8.230 8.020 8.150 49,454 -0.04(-0.49%)
Aug 02, 2023 7.990 8.240 7.760 8.190 54,598 +0.07(+0.86%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.