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

Ndatalyze Corp (CSE: NDAT )

0.1300 UNCHANGED
Official Closing Price Updated: 9:30 AM 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 (%)
May 31, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 30, 2024 0.1300 0.1300 0.1250 0.1300 16,000 +0.00(+0.00%)
May 29, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 28, 2024 0.1300 0.1300 0.1200 0.1300 11,500 +0.01(+4.00%)
May 27, 2024 0.1300 0.1300 0.1250 0.1250 6,500 +0.00(+0.00%)
May 23, 2024 0.1250 0.1250 0 -0.01(-3.85%)
May 21, 2024 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2024 0.1300 0 +0.01(+4.00%)
May 16, 2024 0.1400 0.1400 0.1250 0.1250 8,500 -0.01(-7.41%)
May 15, 2024 0.1400 0.1400 0.1350 0.1350 8,000 +0.00(+0.00%)
May 14, 2024 0.1400 0.1400 0.1350 0.1350 8,000 -0.01(-3.57%)
May 13, 2024 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
May 10, 2024 0.1350 0.1400 0.1350 0.1400 5,000 +0.01(+3.70%)
May 09, 2024 0.1400 0.1400 0.1300 0.1350 11,500 -0.01(-3.57%)
May 08, 2024 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
May 07, 2024 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
May 06, 2024 0.1400 0.1400 0.1300 0.1400 10,000 -0.00(-3.45%)
May 03, 2024 0.1450 0.1450 0.1450 0.1450 22,000 -0.01(-3.33%)
May 01, 2024 0.1500 0.1500 0 +0.01(+3.45%)
Apr 30, 2024 0.1500 0.1500 0.1450 0.1450 27,000 -0.01(-3.33%)
Apr 29, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 31,500 +0.01(+3.45%)
Apr 24, 2024 0.1450 0.1450 0 -0.01(-3.33%)
Apr 23, 2024 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Apr 19, 2024 0.1500 0 +0.00(+0.00%)
Apr 18, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 17, 2024 0.1550 0.1550 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 16, 2024 0.1550 0.1550 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 15, 2024 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Apr 12, 2024 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Apr 11, 2024 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Apr 10, 2024 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Apr 09, 2024 0.1550 0.1550 0.1500 0.1500 7,500 -0.01(-3.23%)
Apr 08, 2024 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Apr 04, 2024 0.1550 0.1550 0 +0.00(+0.00%)
Apr 03, 2024 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Apr 02, 2024 0.1500 0.1550 0.1500 0.1550 2,000 +0.01(+10.71%)
Apr 01, 2024 0.1550 0.1550 0.1400 0.1400 18,500 -0.01(-9.68%)
Mar 28, 2024 0.1550 0 -0.02(-8.82%)
Mar 27, 2024 0.1600 0.1700 0.1600 0.1700 10,500 +0.01(+6.25%)
Mar 25, 2024 0.1600 0.1600 0 +0.02(+14.29%)
Mar 22, 2024 0.1400 0.1500 0.1400 0.1400 44,500 +0.01(+3.70%)
Mar 21, 2024 0.1250 0.1350 0.1250 0.1350 30,500 +0.02(+17.39%)
Mar 20, 2024 0.1200 0.1200 0.1150 0.1150 9,500 -0.01(-11.54%)
Mar 19, 2024 0.1350 0.1350 0.1300 0.1300 7,000 -0.01(-7.14%)
Mar 18, 2024 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Mar 15, 2024 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1500 0.1450 0.1500 42,000 +0.01(+3.45%)
Mar 13, 2024 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Mar 12, 2024 0.1450 0.1450 0.1400 0.1450 15,000 +0.00(+3.57%)
Mar 11, 2024 0.1450 0.1450 0.1400 0.1400 5,000 -0.00(-3.45%)
Mar 08, 2024 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Mar 07, 2024 0.1500 0.1500 0.1400 0.1400 10,500 -0.00(-3.45%)
Mar 06, 2024 0.1500 0.1500 0.1450 0.1450 7,500 +0.00(+0.00%)
Mar 05, 2024 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Mar 04, 2024 0.1450 0.1450 0.1400 0.1400 15,000 +0.00(+0.00%)
Mar 01, 2024 0.1450 0.1450 0.1400 0.1400 3,000 -0.01(-6.67%)
Feb 29, 2024 0.1450 0.1500 0.1450 0.1500 22,000 +0.01(+7.14%)
Feb 27, 2024 0.1400 0.1400 0 +0.01(+3.70%)
Feb 26, 2024 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Feb 21, 2024 0.1350 0.1350 0 -0.01(-3.57%)
Feb 20, 2024 0.1350 0.1400 0.1350 0.1400 2,500 +0.01(+3.70%)
Feb 16, 2024 0.1350 0 +0.00(+0.00%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 31,000 -0.01(-3.57%)
Feb 14, 2024 0.1450 0.1450 0.1400 0.1400 6,000 -0.00(-3.45%)
Feb 09, 2024 0.1450 0 -0.01(-3.33%)
Feb 08, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 07, 2024 0.1400 0.1500 0.1400 0.1500 3,574 +0.01(+3.45%)
Feb 06, 2024 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Feb 05, 2024 0.1450 0.1450 0.1400 0.1400 10,450 -0.00(-3.45%)
Feb 02, 2024 0.1400 0.1450 0.1250 0.1450 61,500 +0.01(+11.54%)
Feb 01, 2024 0.1250 0.1300 0.1250 0.1300 21,500 +0.01(+8.33%)
Jan 31, 2024 0.1350 0.1350 0.1200 0.1200 46,000 -0.01(-7.69%)
Jan 30, 2024 0.1400 0.1400 0.1300 0.1300 19,500 -0.01(-3.70%)
Jan 29, 2024 0.1400 0.1400 0.1350 0.1350 16,500 +0.00(+0.00%)
Jan 26, 2024 0.1350 0.1350 0.1250 0.1350 156,000 +0.01(+3.85%)
Jan 25, 2024 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Jan 23, 2024 0.1300 0.1300 0 +0.00(+0.00%)
Jan 22, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 19, 2024 0.1350 0.1350 0.1200 0.1300 40,000 -0.01(-7.14%)
Jan 18, 2024 0.1450 0.1500 0.1400 0.1400 19,500 -0.00(-3.45%)
Jan 17, 2024 0.1500 0.1500 0.1450 0.1450 10,000 +0.00(+3.57%)
Jan 16, 2024 0.1400 0.1450 0.1400 0.1400 12,000 +0.00(+0.00%)
Jan 15, 2024 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Jan 12, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Jan 11, 2024 0.1400 0.1400 0.1350 0.1350 14,000 -0.01(-3.57%)
Jan 10, 2024 0.1400 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Jan 09, 2024 0.1250 0.1300 0.1250 0.1300 20,000 +0.00(+0.00%)
Jan 08, 2024 0.1400 0.1400 0.1300 0.1300 9,500 -0.01(-3.70%)
Jan 05, 2024 0.1350 0.1350 0.1350 0.1350 9,500 +0.01(+3.85%)
Jan 04, 2024 0.1300 0.1300 0.1300 0.1300 31,000 +0.01(+8.33%)
Jan 03, 2024 0.1400 0.1400 0.1200 0.1200 35,000 -0.01(-7.69%)
Jan 02, 2024 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-3.70%)
Dec 27, 2023 0.1350 0 +0.00(+0.00%)
Dec 22, 2023 0.1350 0 +0.01(+3.85%)
Dec 21, 2023 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-3.70%)
Dec 20, 2023 0.1350 0.1350 0.1350 0.1350 75,500 +0.01(+8.00%)
Dec 19, 2023 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+4.17%)
Dec 18, 2023 0.1400 0.1400 0.1200 0.1200 111,000 -0.02(-11.11%)
Dec 14, 2023 0.1350 0.1350 0 -0.01(-3.57%)
Dec 11, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Dec 08, 2023 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1450 0.1350 0.1400 71,000 -0.01(-6.67%)
Dec 06, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Dec 05, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.01(+3.45%)
Dec 04, 2023 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+3.57%)
Dec 01, 2023 0.1500 0.1500 0.1400 0.1400 108,500 -0.02(-12.50%)
Nov 30, 2023 0.1550 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
Nov 29, 2023 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Nov 28, 2023 0.1550 0.1550 0.1450 0.1500 21,000 -0.01(-3.23%)
Nov 27, 2023 0.1550 0.1550 0.1500 0.1550 19,000 -0.01(-3.13%)
Nov 23, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Nov 22, 2023 0.1600 0.1600 0.1500 0.1600 12,000 +0.01(+6.67%)
Nov 21, 2023 0.1750 0.1750 0.1500 0.1500 41,500 -0.02(-9.09%)
Nov 20, 2023 0.1750 0.1750 0.1650 0.1650 10,000 -0.01(-8.33%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 16, 2023 0.1700 0.1800 0.1700 0.1800 30,000 +0.01(+5.88%)
Nov 15, 2023 0.1550 0.1700 0.1550 0.1700 22,500 +0.03(+17.24%)
Nov 13, 2023 0.1450 0.1450 0 +0.00(+3.57%)
Nov 10, 2023 0.1400 0.1450 0.1400 0.1400 31,500 -0.00(-3.45%)
Nov 09, 2023 0.1350 0.1450 0.1300 0.1450 30,500 +0.02(+16.00%)
Nov 07, 2023 0.1250 0.1250 0 -0.01(-7.41%)
Nov 06, 2023 0.1400 0.1400 0.1350 0.1350 15,000 -0.01(-3.57%)
Nov 03, 2023 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
Nov 02, 2023 0.1400 0.1425 0.1250 0.1350 208,500 -0.01(-6.90%)
Nov 01, 2023 0.1450 0.1450 0.1450 0.1450 8,001 +0.00(+0.00%)
Oct 31, 2023 0.1550 0.1550 0.1400 0.1450 72,000 -0.02(-9.38%)
Oct 30, 2023 0.1600 0.1700 0.1600 0.1600 42,100 +0.00(+0.00%)
Oct 27, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 26, 2023 0.1300 0.1600 0.1250 0.1600 53,000 +0.00(+0.00%)
Oct 25, 2023 0.1600 0.1600 0.1600 0.1600 2,501 +0.00(+0.00%)
Oct 24, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Oct 23, 2023 0.1600 0.1600 0.1600 0.1600 2,800 +0.00(+0.00%)
Oct 20, 2023 0.1600 0.1600 0.1400 0.1600 19,525 +0.00(+0.00%)
Oct 19, 2023 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Oct 18, 2023 0.1600 0.1600 0.1600 0.1600 9,750 +0.02(+14.29%)
Oct 17, 2023 0.1200 0.1400 0.1200 0.1400 15,500 +0.00(+0.00%)
Oct 12, 2023 0.1400 0 +0.01(+7.69%)
Oct 11, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 10, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Oct 06, 2023 0.1300 0 -0.01(-7.14%)
Oct 04, 2023 0.1400 0.1400 0 +0.02(+16.67%)
Oct 03, 2023 0.1000 0.1200 0.1000 0.1200 8,250 +0.04(+50.00%)
Oct 02, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 17,500 +0.01(+14.29%)
Sep 13, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 07, 2023 0.0700 0 -0.01(-12.50%)
Sep 01, 2023 0.0800 0 +0.02(+33.33%)
Aug 31, 2023 0.0600 0.0800 0.0600 0.0600 16,900 -0.01(-14.29%)
Aug 30, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 22, 2023 0.0750 0 -0.03(-25.00%)
Aug 15, 2023 0.1000 0 -0.01(-9.09%)
Aug 11, 2023 0.1100 0 -0.01(-8.33%)
Aug 03, 2023 0.1200 0 +0.00(+0.00%)
Jul 27, 2023 0.1200 0 +0.02(+20.00%)
Jul 24, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2023 0.1000 0.1000 0 -0.02(-16.67%)
Jul 14, 2023 0.1200 0 +0.04(+50.00%)
Jul 11, 2023 0.0800 0.0800 0 +0.03(+45.45%)
Jul 07, 2023 0.0550 0 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.