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

JE Cleantech Holdings Limited - Ordinary Shares (NQ: JCSE )

1.130 -0.170 (-13.08%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2023 0.7000 0.7355 0.7000 0.7210 13,350 +0.00(+0.29%)
Feb 27, 2023 0.7111 0.7190 0.7000 0.7189 26,813 +0.01(+0.86%)
Feb 24, 2023 0.7210 0.7300 0.7000 0.7128 38,988 -0.01(-1.14%)
Feb 23, 2023 0.7500 0.7500 0.7101 0.7210 17,685 +0.00(+0.42%)
Feb 22, 2023 0.7448 0.7520 0.7000 0.7180 82,349 -0.04(-4.86%)
Feb 21, 2023 0.8800 0.8800 0.7500 0.7547 106,553 -0.07(-7.97%)
Feb 17, 2023 0.8200 0.8400 0.8200 0.8201 13,103 +0.00(+0.00%)
Feb 16, 2023 0.9000 0.9800 0.8200 0.8201 72,104 -0.05(-5.74%)
Feb 15, 2023 0.9900 0.9905 0.7801 0.8700 209,781 -0.11(-11.22%)
Feb 14, 2023 0.8989 1.070 0.8821 0.9800 537,819 -0.02(-2.00%)
Feb 13, 2023 0.8100 1.040 0.7733 1.000 532,421 +0.20(+24.98%)
Feb 10, 2023 0.8100 0.8500 0.7335 0.8001 700,200 -0.12(-13.02%)
Feb 09, 2023 0.7100 1.090 0.7119 0.9199 5,721,216 +0.21(+28.68%)
Feb 08, 2023 0.7281 0.7281 0.6900 0.7149 15,494 -0.01(-0.71%)
Feb 07, 2023 0.7300 0.7380 0.6900 0.7200 20,958 -0.02(-2.70%)
Feb 06, 2023 0.6900 0.7400 0.6900 0.7400 35,206 +0.00(+0.14%)
Feb 03, 2023 0.7400 0.7400 0.6900 0.7390 27,564 +0.03(+4.08%)
Feb 02, 2023 0.7272 0.7400 0.6889 0.7100 68,437 -0.01(-1.57%)
Feb 01, 2023 0.7200 0.7600 0.7200 0.7213 31,364 -0.01(-1.25%)
Jan 31, 2023 0.7200 0.7399 0.7180 0.7304 11,936 -0.01(-1.30%)
Jan 30, 2023 0.7300 0.7400 0.7180 0.7400 22,932 +0.01(+1.40%)
Jan 27, 2023 0.7300 0.7491 0.7200 0.7298 20,764 -0.00(-0.03%)
Jan 26, 2023 0.7500 0.7653 0.7200 0.7300 15,963 -0.01(-1.55%)
Jan 25, 2023 0.7200 0.7416 0.7200 0.7415 12,554 +0.01(+1.06%)
Jan 24, 2023 0.7311 0.7610 0.7200 0.7337 28,557 -0.01(-0.85%)
Jan 23, 2023 0.7500 0.7500 0.7200 0.7400 63,212 -0.00(-0.13%)
Jan 20, 2023 0.7400 0.7530 0.7400 0.7410 43,488 -0.00(-0.15%)
Jan 19, 2023 0.7350 0.7495 0.7200 0.7421 12,468 -0.00(-0.39%)
Jan 18, 2023 0.7600 0.7600 0.7200 0.7450 13,470 -0.01(-1.60%)
Jan 17, 2023 0.7600 0.7600 0.7200 0.7571 44,320 +0.03(+4.26%)
Jan 13, 2023 0.7752 0.7752 0.7200 0.7262 65,950 -0.03(-4.50%)
Jan 12, 2023 0.7600 0.7899 0.7501 0.7604 25,911 -0.02(-2.44%)
Jan 11, 2023 0.7000 0.7900 0.7000 0.7794 61,034 +0.06(+8.25%)
Jan 10, 2023 0.7300 0.7449 0.6900 0.7200 34,199 +0.04(+5.57%)
Jan 09, 2023 0.7200 0.7454 0.6711 0.6820 30,587 -0.01(-2.14%)
Jan 06, 2023 0.6400 0.7482 0.6400 0.6969 56,320 +0.06(+8.89%)
Jan 05, 2023 0.6548 0.6690 0.6100 0.6400 32,320 -0.01(-1.69%)
Jan 04, 2023 0.6900 0.7499 0.5646 0.6510 137,137 -0.08(-10.82%)
Jan 03, 2023 0.7100 0.7500 0.6800 0.7300 25,121 -0.01(-0.79%)
Dec 30, 2022 0.8279 0.8279 0.6800 0.7358 35,109 +0.09(+13.20%)
Dec 29, 2022 0.5800 0.7150 0.5800 0.6500 46,595 +0.05(+7.92%)
Dec 28, 2022 0.7100 0.7200 0.5801 0.6023 39,354 -0.08(-11.43%)
Dec 27, 2022 0.6969 0.8399 0.6701 0.6800 37,228 -0.04(-5.01%)
Dec 23, 2022 0.7000 0.7350 0.6700 0.7159 10,716 +0.01(+1.55%)
Dec 22, 2022 0.7000 0.7756 0.6969 0.7050 12,859 -0.01(-1.41%)
Dec 21, 2022 0.6860 0.7800 0.6860 0.7151 42,200 +0.02(+2.16%)
Dec 20, 2022 0.8100 0.8096 0.7000 0.7000 55,530 -0.06(-8.03%)
Dec 19, 2022 0.8401 0.8401 0.7610 0.7611 33,542 -0.09(-10.46%)
Dec 16, 2022 0.8500 0.8610 0.8400 0.8500 15,299 -0.02(-2.61%)
Dec 15, 2022 0.8700 0.9300 0.8272 0.8728 26,549 -0.02(-2.47%)
Dec 14, 2022 0.9300 0.9300 0.8600 0.8949 15,486 -0.00(-0.20%)
Dec 13, 2022 0.8600 0.9000 0.8600 0.8967 42,210 +0.06(+7.71%)
Dec 12, 2022 0.9000 0.9443 0.8100 0.8325 51,838 -0.07(-7.58%)
Dec 09, 2022 0.9400 0.9644 0.9005 0.9008 24,456 -0.06(-5.87%)
Dec 08, 2022 1.030 1.035 0.9106 0.9570 58,380 -0.09(-8.86%)
Dec 07, 2022 0.9900 1.050 0.9800 1.050 262,081 +0.10(+10.51%)
Dec 06, 2022 0.9200 1.000 0.9100 0.9501 245,991 +0.06(+6.75%)
Dec 05, 2022 0.7865 0.9400 0.7865 0.8900 205,986 +0.11(+14.47%)
Dec 02, 2022 0.7653 0.7889 0.7200 0.7775 76,887 -0.01(-1.46%)
Dec 01, 2022 0.8500 0.8911 0.7701 0.7890 137,895 -0.10(-11.03%)
Nov 30, 2022 0.9600 0.9800 0.8269 0.8868 170,477 -0.05(-5.67%)
Nov 29, 2022 0.9420 1.040 0.8802 0.9401 551,369 -0.05(-5.04%)
Nov 28, 2022 0.7960 0.9960 0.7700 0.9900 1,560,676 +0.06(+6.45%)
Nov 25, 2022 1.080 1.130 0.8700 0.9300 14,006,561 +0.16(+21.41%)
Nov 23, 2022 0.5900 0.8200 0.5805 0.7660 501,738 +0.18(+29.63%)
Nov 22, 2022 0.6400 0.6720 0.5601 0.5909 44,328 -0.01(-2.33%)
Nov 21, 2022 0.5913 0.6199 0.5500 0.6050 48,789 -0.01(-0.82%)
Nov 18, 2022 0.6800 0.6828 0.6013 0.6100 59,241 -0.05(-8.13%)
Nov 17, 2022 0.7176 0.7200 0.6626 0.6640 17,241 -0.01(-0.91%)
Nov 16, 2022 0.7300 0.7300 0.6700 0.6701 19,554 -0.06(-7.84%)
Nov 15, 2022 0.7000 0.7300 0.7000 0.7271 7,857 +0.03(+3.71%)
Nov 14, 2022 0.6900 0.7245 0.6611 0.7011 26,365 +0.00(+0.16%)
Nov 11, 2022 0.7101 0.7141 0.6782 0.7000 34,747 -0.01(-0.71%)
Nov 10, 2022 0.6531 0.7400 0.6531 0.7050 19,565 +0.05(+8.46%)
Nov 09, 2022 0.7010 0.7455 0.6500 0.6500 48,985 -0.05(-7.16%)
Nov 08, 2022 0.7561 0.7561 0.7001 0.7001 12,516 -0.02(-2.78%)
Nov 07, 2022 0.7401 0.7600 0.7127 0.7201 27,282 -0.02(-2.69%)
Nov 04, 2022 0.7500 0.7715 0.7200 0.7400 31,729 -0.02(-3.14%)
Nov 03, 2022 0.7700 0.7779 0.7300 0.7640 7,266 -0.01(-1.86%)
Nov 02, 2022 0.7600 0.8000 0.7400 0.7785 35,348 +0.01(+1.24%)
Nov 01, 2022 0.7700 0.7711 0.7600 0.7690 25,291 -0.00(-0.13%)
Oct 31, 2022 0.8173 0.8173 0.7601 0.7700 12,073 -0.03(-3.76%)
Oct 28, 2022 0.7600 0.8200 0.7555 0.8001 32,366 +0.03(+3.75%)
Oct 27, 2022 0.8011 0.8139 0.7700 0.7712 52,379 -0.03(-3.70%)
Oct 26, 2022 0.8100 0.8300 0.8000 0.8008 17,725 +0.01(+1.37%)
Oct 25, 2022 0.7720 0.7900 0.7610 0.7900 33,155 +0.04(+5.08%)
Oct 24, 2022 0.7900 0.7995 0.7400 0.7518 101,472 -0.05(-6.61%)
Oct 21, 2022 0.8225 0.8250 0.7848 0.8050 16,355 +0.01(+0.63%)
Oct 20, 2022 0.8051 0.8201 0.7771 0.8000 24,564 -0.01(-1.17%)
Oct 19, 2022 0.8200 0.8500 0.8043 0.8095 16,236 -0.03(-3.39%)
Oct 18, 2022 0.8000 0.8483 0.8038 0.8379 42,204 -0.00(-0.25%)
Oct 17, 2022 0.8129 0.8573 0.7800 0.8400 46,188 +0.00(+0.24%)
Oct 14, 2022 0.8000 0.8500 0.8000 0.8380 85,905 +0.04(+4.75%)
Oct 13, 2022 0.7600 0.8000 0.7525 0.8000 50,522 +0.02(+2.96%)
Oct 12, 2022 0.8100 0.8100 0.7639 0.7770 45,735 -0.02(-2.45%)
Oct 11, 2022 0.7800 0.8199 0.7800 0.7965 44,664 -0.00(-0.44%)
Oct 10, 2022 0.8227 0.8500 0.7900 0.8000 27,231 -0.02(-2.77%)
Oct 07, 2022 0.8325 0.8599 0.8100 0.8228 37,351 -0.03(-3.12%)
Oct 06, 2022 0.8400 0.8735 0.8200 0.8493 71,297 +0.00(+0.00%)
Oct 05, 2022 0.8660 0.8660 0.8100 0.8493 92,091 -0.01(-1.61%)
Oct 04, 2022 0.8936 0.9147 0.8515 0.8632 73,834 +0.01(+1.43%)
Oct 03, 2022 0.9020 0.9020 0.8451 0.8510 28,636 -0.00(-0.07%)
Sep 30, 2022 0.8700 0.9141 0.8501 0.8516 20,574 -0.01(-1.29%)
Sep 29, 2022 0.8625 0.9006 0.8399 0.8627 45,679 -0.05(-5.89%)
Sep 28, 2022 0.9100 0.9500 0.8200 0.9167 28,485 +0.01(+0.76%)
Sep 27, 2022 0.9400 0.9416 0.8009 0.9098 63,328 -0.02(-2.64%)
Sep 26, 2022 0.9900 0.9875 0.9300 0.9345 30,603 +0.02(+2.59%)
Sep 23, 2022 0.9700 0.9800 0.8800 0.9109 107,495 -0.07(-7.05%)
Sep 22, 2022 1.130 1.170 0.9319 0.9800 281,207 -0.16(-14.04%)
Sep 21, 2022 1.200 1.250 1.140 1.140 100,607 -0.06(-5.00%)
Sep 20, 2022 1.260 1.260 1.180 1.200 65,468 -0.04(-3.23%)
Sep 19, 2022 1.270 1.310 1.200 1.240 49,875 -0.03(-2.36%)
Sep 16, 2022 1.290 1.340 1.250 1.270 111,510 -0.07(-5.22%)
Sep 15, 2022 1.320 1.380 1.320 1.340 49,178 -0.02(-1.47%)
Sep 14, 2022 1.320 1.390 1.285 1.360 115,540 +0.01(+0.74%)
Sep 13, 2022 1.420 1.420 1.280 1.350 123,123 -0.08(-5.59%)
Sep 12, 2022 1.380 1.540 1.380 1.430 218,180 +0.07(+5.15%)
Sep 09, 2022 1.300 1.400 1.300 1.360 172,603 +0.04(+3.02%)
Sep 08, 2022 1.350 1.400 1.300 1.320 123,894 -0.01(-0.74%)
Sep 07, 2022 1.200 1.380 1.190 1.330 184,380 +0.11(+9.02%)
Sep 06, 2022 1.320 1.370 1.200 1.220 210,387 -0.13(-9.63%)
Sep 02, 2022 1.370 1.410 1.300 1.350 146,737 +0.00(+0.00%)
Sep 01, 2022 1.410 1.490 1.320 1.350 164,316 -0.04(-2.88%)
Aug 31, 2022 1.640 1.690 1.260 1.390 491,898 -0.21(-13.13%)
Aug 30, 2022 1.690 1.739 1.580 1.600 233,447 -0.09(-5.33%)
Aug 29, 2022 1.650 1.750 1.580 1.690 233,130 -0.03(-1.74%)
Aug 26, 2022 1.900 1.925 1.700 1.720 415,060 -0.21(-10.88%)
Aug 25, 2022 1.940 1.980 1.910 1.930 159,882 -0.01(-0.52%)
Aug 24, 2022 1.950 2.000 1.870 1.940 353,907 +0.01(+0.52%)
Aug 23, 2022 1.930 2.020 1.910 1.930 349,715 +0.01(+0.52%)
Aug 22, 2022 2.000 2.080 1.900 1.920 440,591 -0.06(-3.03%)
Aug 19, 2022 2.020 2.065 1.890 1.980 1,085,084 -0.16(-7.48%)
Aug 18, 2022 2.310 2.350 2.060 2.140 1,974,252 -0.28(-11.57%)
Aug 17, 2022 2.580 3.680 2.410 2.420 38,286,376 +0.15(+6.61%)
Aug 16, 2022 1.880 2.290 1.820 2.270 3,166,994 +0.39(+20.74%)
Aug 15, 2022 1.910 1.960 1.860 1.880 289,501 -0.02(-1.05%)
Aug 12, 2022 2.000 2.000 1.880 1.900 312,969 -0.10(-5.00%)
Aug 11, 2022 2.010 2.140 1.960 2.000 599,607 +0.00(+0.00%)
Aug 10, 2022 1.980 2.070 1.920 2.000 408,878 +0.05(+2.57%)
Aug 09, 2022 2.110 2.150 1.930 1.950 581,262 -0.24(-10.96%)
Aug 08, 2022 1.960 2.300 1.920 2.190 1,820,548 +0.23(+11.81%)
Aug 05, 2022 1.850 2.050 1.850 1.959 535,809 +0.04(+2.02%)
Aug 04, 2022 1.900 2.010 1.820 1.920 428,151 +0.01(+0.52%)
Aug 03, 2022 2.160 2.287 1.900 1.910 925,247 -0.26(-11.98%)
Aug 02, 2022 2.010 2.350 1.920 2.170 2,314,630 +0.20(+10.15%)
Aug 01, 2022 1.960 2.030 1.850 1.970 344,676 +0.00(+0.00%)
Jul 29, 2022 1.800 2.050 1.770 1.970 889,558 +0.13(+7.07%)
Jul 28, 2022 1.730 2.200 1.730 1.840 2,527,370 +0.11(+6.36%)
Jul 27, 2022 2.020 2.020 1.650 1.730 1,073,638 -0.23(-11.73%)
Jul 26, 2022 2.100 2.230 1.900 1.960 1,319,630 -0.46(-19.01%)
Jul 25, 2022 2.680 2.680 2.320 2.420 1,233,308 -0.31(-11.36%)
Jul 22, 2022 3.050 3.140 2.610 2.730 2,012,486 -0.17(-5.86%)
Jul 21, 2022 2.880 3.130 2.470 2.900 4,196,818 -0.10(-3.33%)
Jul 20, 2022 11.32 12.54 2.850 3.000 11,265,735 -9.10(-75.21%)
Jul 19, 2022 12.40 12.75 11.07 12.10 55,353 -0.76(-5.91%)
Jul 18, 2022 11.49 13.00 11.49 12.86 115,179 +1.14(+9.73%)
Jul 15, 2022 10.80 11.88 10.80 11.72 65,445 +0.71(+6.45%)
Jul 14, 2022 12.55 12.62 10.50 11.01 220,971 -1.70(-13.38%)
Jul 13, 2022 12.99 13.48 12.00 12.71 303,764 -0.81(-5.99%)
Jul 12, 2022 13.60 13.97 13.00 13.52 69,061 +0.00(+0.00%)
Jul 11, 2022 13.41 14.25 12.80 13.52 239,551 +0.03(+0.22%)
Jul 08, 2022 12.78 14.47 12.59 13.49 129,919 +1.21(+9.85%)
Jul 07, 2022 12.08 12.61 11.11 12.28 125,842 +0.08(+0.66%)
Jul 06, 2022 12.38 12.64 11.09 12.20 186,383 -0.18(-1.45%)
Jul 05, 2022 12.74 12.74 12.16 12.38 16,637 -0.36(-2.83%)
Jul 01, 2022 12.22 13.00 12.06 12.74 57,853 +0.24(+1.92%)
Jun 30, 2022 12.29 12.84 11.99 12.50 16,872 +0.19(+1.54%)
Jun 29, 2022 12.87 12.87 11.48 12.31 69,599 -0.69(-5.31%)
Jun 28, 2022 12.92 13.00 10.60 13.00 292,875 +1.00(+8.33%)
Jun 27, 2022 11.90 13.92 11.29 12.00 439,565 -0.62(-4.91%)
Jun 24, 2022 15.69 16.36 6.870 12.62 2,177,526 -5.08(-28.70%)
Jun 23, 2022 15.17 17.82 14.52 17.70 62,421 +2.50(+16.45%)
Jun 22, 2022 13.05 15.20 13.05 15.20 25,879 +1.74(+12.93%)
Jun 21, 2022 13.95 14.25 13.02 13.46 18,956 -1.03(-7.11%)
Jun 17, 2022 14.49 14.49 11.70 14.49 88,731 +0.19(+1.33%)
Jun 16, 2022 11.34 14.90 10.90 14.30 77,256 +2.45(+20.68%)
Jun 15, 2022 10.29 11.87 9.600 11.85 20,500 +1.52(+14.66%)
Jun 14, 2022 10.92 10.92 10.33 10.33 8,007 -1.05(-9.19%)
Jun 13, 2022 11.38 0 -1.27(-10.04%)
Jun 10, 2022 14.18 14.18 12.53 12.65 44,048 -1.40(-9.96%)
Jun 09, 2022 15.06 15.06 13.68 14.05 1,844 -0.65(-4.41%)
Jun 08, 2022 13.80 15.25 13.80 14.70 11,223 -0.15(-0.99%)
Jun 07, 2022 14.46 15.29 13.48 14.85 6,933 +0.08(+0.51%)
Jun 06, 2022 14.71 15.39 14.49 14.77 124,132 -0.79(-5.08%)
Jun 03, 2022 14.80 15.70 13.39 15.56 30,305 +1.67(+12.02%)
Jun 02, 2022 12.37 14.50 11.89 13.89 18,521 +1.73(+14.23%)
Jun 01, 2022 12.00 13.10 12.00 12.16 16,723 +0.56(+4.83%)
May 31, 2022 14.29 14.29 11.40 11.60 93,270 -3.39(-22.62%)
May 27, 2022 12.25 15.30 11.60 14.99 47,236 +3.87(+34.80%)
May 26, 2022 11.53 12.27 10.77 11.12 5,447 -0.04(-0.36%)
May 25, 2022 12.72 13.14 10.61 11.16 52,390 -2.76(-19.83%)
May 24, 2022 14.17 16.00 13.52 13.92 118,009 -1.45(-9.43%)
May 23, 2022 13.38 16.19 12.54 15.37 97,854 +0.92(+6.37%)
May 20, 2022 14.39 14.88 12.06 14.45 95,774 +0.85(+6.25%)
May 19, 2022 10.45 13.77 10.00 13.60 102,511 +2.72(+25.00%)
May 18, 2022 11.00 11.45 9.980 10.88 45,763 -0.39(-3.46%)
May 17, 2022 11.08 11.52 11.06 11.27 20,952 +0.06(+0.54%)
May 16, 2022 10.45 11.50 10.45 11.21 48,853 +0.76(+7.27%)
May 13, 2022 10.29 11.60 6.355 10.45 439,447 +0.94(+9.92%)
May 11, 2022 9.507 0 +0.05(+0.49%)
May 10, 2022 7.660 9.950 7.480 9.460 441,465 +1.99(+26.64%)
May 09, 2022 6.580 8.201 6.000 7.470 466,708 +0.65(+9.53%)
May 06, 2022 7.820 7.820 6.460 6.820 443,170 -0.42(-5.80%)
May 05, 2022 5.560 7.341 5.560 7.240 695,650 +1.44(+24.83%)
May 04, 2022 4.610 6.100 4.420 5.800 606,102 +0.83(+16.70%)
May 03, 2022 4.320 5.100 4.237 4.970 949,341 +0.69(+16.12%)
May 02, 2022 4.190 4.500 4.050 4.280 322,399 +0.11(+2.64%)
Apr 28, 2022 4.170 0 -0.95(-18.55%)
Apr 27, 2022 5.120 0 -11.09(-68.41%)
Apr 26, 2022 15.99 17.77 11.25 16.21 466,027 -2.40(-12.90%)
Apr 25, 2022 17.70 20.68 17.70 18.61 188,613 -0.39(-2.05%)
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.