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

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

1.130 +0.020 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.380 1.510 1.380 1.410 198,013 +0.01(+0.71%)
Dec 28, 2023 1.420 1.510 1.320 1.400 1,563,161 -0.02(-1.41%)
Dec 27, 2023 1.440 1.480 1.390 1.420 191,090 +0.00(+0.00%)
Dec 26, 2023 1.500 1.510 1.350 1.420 214,839 -0.05(-3.40%)
Dec 22, 2023 1.340 1.500 1.320 1.470 291,358 +0.08(+6.14%)
Dec 21, 2023 1.470 1.530 1.360 1.385 324,533 -0.17(-10.65%)
Dec 20, 2023 1.640 1.726 1.520 1.550 188,873 -0.08(-4.91%)
Dec 19, 2023 1.500 1.650 1.460 1.630 211,794 +0.11(+7.59%)
Dec 18, 2023 1.470 1.610 1.440 1.515 224,821 +0.11(+8.21%)
Dec 15, 2023 1.430 1.430 1.270 1.400 273,471 -0.02(-1.41%)
Dec 14, 2023 1.570 1.570 1.400 1.420 220,579 -0.11(-7.19%)
Dec 13, 2023 1.400 1.530 1.370 1.530 134,258 +0.09(+6.25%)
Dec 12, 2023 1.510 1.510 1.390 1.440 187,844 -0.04(-2.70%)
Dec 11, 2023 1.570 1.570 1.460 1.480 229,217 -0.12(-7.50%)
Dec 08, 2023 1.540 1.610 1.500 1.600 116,813 +0.12(+8.11%)
Dec 07, 2023 1.630 1.740 1.400 1.480 203,900 -0.19(-11.38%)
Dec 06, 2023 1.890 1.930 1.590 1.670 342,251 -0.33(-16.50%)
Dec 05, 2023 2.110 2.140 1.975 2.000 145,428 -0.17(-7.83%)
Dec 04, 2023 2.140 2.230 2.102 2.170 86,121 +0.02(+0.93%)
Dec 01, 2023 2.000 2.180 1.900 2.150 162,082 +0.09(+4.37%)
Nov 30, 2023 2.020 2.130 1.980 2.060 74,002 +0.01(+0.49%)
Nov 29, 2023 2.000 2.110 1.990 2.050 103,677 +0.02(+1.23%)
Nov 28, 2023 2.110 2.110 1.990 2.025 95,583 -0.02(-0.74%)
Nov 27, 2023 2.250 2.365 1.970 2.040 180,264 -0.19(-8.52%)
Nov 24, 2023 2.240 2.310 2.120 2.230 160,395 +0.26(+13.20%)
Nov 22, 2023 2.100 2.291 1.940 1.970 118,480 -0.03(-1.50%)
Nov 21, 2023 1.960 2.080 1.910 2.000 83,271 -0.01(-0.50%)
Nov 20, 2023 2.030 2.070 1.950 2.010 47,427 -0.02(-0.99%)
Nov 17, 2023 1.980 2.070 1.980 2.030 74,870 +0.07(+3.57%)
Nov 16, 2023 1.960 2.020 1.910 1.960 69,655 -0.04(-2.00%)
Nov 15, 2023 2.000 2.050 1.910 2.000 96,573 +0.02(+1.01%)
Nov 14, 2023 1.880 2.040 1.863 1.980 194,109 +0.06(+3.39%)
Nov 13, 2023 1.980 2.000 1.850 1.915 209,123 -0.08(-4.25%)
Nov 10, 2023 2.000 2.000 1.700 2.000 446,848 -0.22(-9.91%)
Nov 09, 2023 2.280 2.310 2.170 2.220 77,050 -0.07(-3.06%)
Nov 08, 2023 2.350 2.400 2.200 2.290 52,023 -0.04(-1.72%)
Nov 07, 2023 2.410 2.410 2.251 2.330 53,927 -0.06(-2.51%)
Nov 06, 2023 2.510 2.550 2.373 2.390 43,915 -0.14(-5.53%)
Nov 03, 2023 2.590 2.610 2.440 2.530 177,196 +0.02(+0.80%)
Nov 02, 2023 2.420 2.560 2.320 2.510 60,333 +0.13(+5.46%)
Nov 01, 2023 2.270 2.450 2.270 2.380 42,437 +0.13(+5.78%)
Oct 31, 2023 2.240 2.400 2.230 2.250 89,340 -0.02(-0.88%)
Oct 30, 2023 2.500 2.603 2.240 2.270 99,237 -0.17(-6.97%)
Oct 27, 2023 2.400 2.510 2.362 2.440 42,126 +0.00(+0.00%)
Oct 26, 2023 2.520 2.520 2.360 2.440 44,313 -0.05(-2.01%)
Oct 25, 2023 2.310 2.560 2.310 2.490 119,929 +0.19(+8.03%)
Oct 24, 2023 2.540 2.660 2.240 2.305 95,129 -0.19(-7.43%)
Oct 23, 2023 2.600 2.630 2.420 2.490 70,377 -0.13(-4.96%)
Oct 20, 2023 2.670 2.690 2.465 2.620 125,239 -0.02(-0.95%)
Oct 19, 2023 2.810 2.820 2.610 2.645 47,119 -0.19(-6.54%)
Oct 18, 2023 2.950 2.950 2.670 2.830 75,065 -0.16(-5.35%)
Oct 17, 2023 3.000 3.090 2.945 2.990 89,998 -0.11(-3.55%)
Oct 16, 2023 3.100 3.150 2.990 3.100 109,409 +0.00(+0.00%)
Oct 13, 2023 3.140 3.140 2.850 3.100 130,284 -0.04(-1.27%)
Oct 12, 2023 3.240 3.240 3.020 3.140 152,581 -0.12(-3.68%)
Oct 11, 2023 2.960 3.350 2.960 3.260 338,728 +0.48(+17.27%)
Oct 10, 2023 2.320 2.910 2.320 2.780 226,869 +0.52(+23.01%)
Oct 09, 2023 2.380 2.520 2.260 2.260 50,862 -0.17(-7.00%)
Oct 06, 2023 2.210 2.505 2.210 2.430 54,155 +0.18(+8.00%)
Oct 05, 2023 2.250 2.400 2.250 2.250 97,493 +0.00(+0.00%)
Oct 04, 2023 2.200 2.340 2.180 2.250 106,532 -0.01(-0.44%)
Oct 03, 2023 2.310 2.400 2.218 2.260 111,996 -0.08(-3.42%)
Oct 02, 2023 2.260 2.530 2.260 2.340 100,027 +0.08(+3.54%)
Sep 29, 2023 2.430 2.530 2.210 2.260 141,346 -0.11(-4.64%)
Sep 28, 2023 2.510 2.540 2.340 2.370 435,696 -0.12(-4.82%)
Sep 27, 2023 2.370 2.590 2.310 2.490 159,145 -0.06(-2.35%)
Sep 26, 2023 2.420 2.610 2.420 2.550 61,906 +0.06(+2.41%)
Sep 25, 2023 2.270 2.600 2.400 2.490 266,387 +0.23(+10.18%)
Sep 22, 2023 2.450 2.870 2.250 2.260 438,117 +0.01(+0.44%)
Sep 21, 2023 2.260 2.380 2.200 2.250 107,984 +0.00(+0.00%)
Sep 20, 2023 2.290 2.355 2.240 2.250 60,961 -0.03(-1.32%)
Sep 19, 2023 2.310 2.385 2.220 2.280 64,039 -0.05(-2.15%)
Sep 18, 2023 2.500 2.500 2.240 2.330 142,876 -0.08(-3.32%)
Sep 15, 2023 2.380 2.920 2.330 2.410 874,436 +0.09(+3.88%)
Sep 14, 2023 2.220 2.371 2.220 2.320 64,668 +0.10(+4.50%)
Sep 13, 2023 2.320 2.320 2.220 2.220 128,278 -0.11(-4.72%)
Sep 12, 2023 2.420 2.440 2.275 2.330 84,793 +0.07(+3.10%)
Sep 11, 2023 2.470 2.470 2.250 2.260 92,682 -0.20(-8.13%)
Sep 08, 2023 2.400 2.540 2.260 2.460 165,889 +0.21(+9.33%)
Sep 07, 2023 2.190 2.320 2.170 2.250 201,125 -0.01(-0.44%)
Sep 06, 2023 2.280 2.280 2.230 2.260 102,459 -0.01(-0.44%)
Sep 05, 2023 2.470 2.520 2.200 2.270 177,490 -0.12(-5.02%)
Sep 01, 2023 2.560 2.650 2.330 2.390 109,003 -0.17(-6.64%)
Aug 31, 2023 2.760 2.760 2.540 2.560 67,171 +0.02(+0.79%)
Aug 30, 2023 2.620 2.620 2.510 2.540 77,372 -0.08(-3.05%)
Aug 29, 2023 2.700 2.700 2.560 2.620 71,417 +0.00(+0.00%)
Aug 28, 2023 2.620 2.680 2.580 2.620 47,516 +0.03(+1.16%)
Aug 25, 2023 2.560 2.680 2.510 2.590 115,963 +0.02(+0.78%)
Aug 24, 2023 2.680 2.710 2.510 2.570 137,083 -0.10(-3.75%)
Aug 23, 2023 2.770 2.765 2.640 2.670 64,754 -0.07(-2.55%)
Aug 22, 2023 2.710 2.800 2.630 2.740 89,201 +0.05(+1.86%)
Aug 21, 2023 2.890 2.890 2.600 2.690 125,522 -0.19(-6.60%)
Aug 18, 2023 3.010 3.020 2.813 2.880 147,228 -0.15(-4.95%)
Aug 17, 2023 3.090 3.120 2.990 3.030 87,881 -0.10(-3.19%)
Aug 16, 2023 3.120 3.170 3.030 3.130 59,096 +0.02(+0.64%)
Aug 15, 2023 3.240 3.240 3.070 3.110 63,726 -0.13(-4.01%)
Aug 14, 2023 3.210 3.305 3.180 3.240 45,234 +0.04(+1.25%)
Aug 11, 2023 3.060 3.240 3.050 3.200 58,120 +0.12(+4.07%)
Aug 10, 2023 3.200 3.200 3.054 3.075 31,708 -0.07(-2.38%)
Aug 09, 2023 3.190 3.230 3.090 3.150 73,923 -0.06(-1.87%)
Aug 08, 2023 3.300 3.360 3.060 3.210 62,971 -0.05(-1.53%)
Aug 07, 2023 3.450 3.450 3.200 3.260 111,693 -0.33(-9.19%)
Aug 04, 2023 3.540 3.770 3.460 3.590 75,090 +0.08(+2.28%)
Aug 03, 2023 3.200 3.540 3.181 3.510 137,517 +0.26(+8.00%)
Aug 02, 2023 3.330 3.356 3.120 3.250 92,327 -0.11(-3.27%)
Aug 01, 2023 3.500 3.500 3.330 3.360 50,952 -0.15(-4.27%)
Jul 31, 2023 3.360 3.590 3.350 3.510 93,133 +0.19(+5.72%)
Jul 28, 2023 3.350 3.380 3.240 3.320 77,338 +0.00(+0.00%)
Jul 27, 2023 3.570 3.650 3.290 3.320 80,589 -0.22(-6.21%)
Jul 26, 2023 3.560 3.739 3.500 3.540 81,968 +0.02(+0.57%)
Jul 25, 2023 3.570 3.660 3.410 3.520 48,656 -0.05(-1.40%)
Jul 24, 2023 3.750 3.750 3.310 3.570 59,332 -0.18(-4.80%)
Jul 21, 2023 3.950 4.000 3.700 3.750 76,370 -0.18(-4.58%)
Jul 20, 2023 4.050 4.130 3.890 3.930 80,012 -0.09(-2.24%)
Jul 19, 2023 3.900 4.415 3.890 4.020 113,513 +0.13(+3.34%)
Jul 18, 2023 3.940 4.000 3.710 3.890 137,898 +0.07(+1.83%)
Jul 17, 2023 3.560 3.880 3.480 3.820 138,405 +0.24(+6.70%)
Jul 14, 2023 3.850 3.850 3.530 3.580 64,605 -0.25(-6.53%)
Jul 13, 2023 3.610 3.909 3.600 3.830 82,727 +0.20(+5.51%)
Jul 12, 2023 3.640 3.820 3.590 3.630 142,215 +0.10(+2.83%)
Jul 11, 2023 3.220 3.550 3.180 3.530 142,357 +0.32(+9.97%)
Jul 10, 2023 3.260 3.320 3.150 3.210 53,590 -0.06(-1.83%)
Jul 07, 2023 3.180 3.330 3.150 3.270 104,701 +0.09(+2.83%)
Jul 06, 2023 3.250 3.250 2.970 3.180 148,618 -0.08(-2.45%)
Jul 05, 2023 3.330 3.395 3.180 3.260 164,897 -0.08(-2.40%)
Jul 03, 2023 3.280 3.360 3.230 3.340 74,618 +0.06(+1.83%)
Jun 30, 2023 3.590 3.590 3.240 3.280 187,123 -0.26(-7.34%)
Jun 29, 2023 3.480 3.600 3.360 3.540 1,043,602 +0.06(+1.58%)
Jun 28, 2023 3.950 3.950 3.450 3.485 264,592 -0.45(-11.44%)
Jun 27, 2023 4.120 4.120 3.725 3.935 237,939 -0.19(-4.72%)
Jun 26, 2023 4.180 4.510 4.110 4.130 440,360 -0.47(-10.22%)
Jun 23, 2023 3.650 4.600 3.460 4.600 964,353 +0.79(+20.73%)
Jun 22, 2023 4.120 4.120 3.730 3.810 197,017 -0.36(-8.63%)
Jun 21, 2023 4.340 4.490 4.050 4.170 155,908 -0.21(-4.79%)
Jun 20, 2023 4.300 4.490 4.180 4.380 159,289 +0.06(+1.39%)
Jun 16, 2023 4.130 4.440 3.870 4.320 238,799 +0.34(+8.54%)
Jun 15, 2023 4.210 4.270 3.770 3.980 171,527 -0.65(-14.04%)
May 08, 2023 4.660 4.750 4.450 4.630 193,174 +0.01(+0.22%)
May 05, 2023 4.750 4.750 4.360 4.620 145,849 -0.03(-0.65%)
May 04, 2023 4.640 4.700 4.550 4.650 213,134 +0.05(+1.09%)
May 03, 2023 4.220 4.670 4.220 4.600 343,609 +0.42(+10.05%)
May 02, 2023 4.080 4.220 3.950 4.180 607,004 +0.11(+2.70%)
May 01, 2023 4.230 4.260 3.840 4.070 425,612 -0.15(-3.55%)
Apr 28, 2023 4.220 4.345 4.040 4.220 538,039 +0.09(+2.18%)
Apr 27, 2023 3.860 4.150 3.760 4.130 398,044 +0.27(+6.99%)
Apr 26, 2023 4.120 4.200 3.800 3.860 585,233 -0.29(-6.99%)
Apr 25, 2023 4.140 4.275 3.990 4.150 515,474 -0.09(-2.12%)
Apr 24, 2023 4.420 4.430 4.190 4.240 156,175 -0.17(-3.96%)
Apr 21, 2023 4.690 4.690 4.170 4.415 467,482 -0.37(-7.73%)
Apr 20, 2023 5.200 5.341 4.690 4.785 192,657 -0.46(-8.68%)
Apr 19, 2023 5.030 5.310 4.810 5.240 269,818 +0.12(+2.34%)
Apr 18, 2023 5.500 5.500 5.010 5.120 203,435 -0.20(-3.76%)
Apr 17, 2023 5.410 5.430 5.150 5.320 115,688 -0.08(-1.48%)
Apr 14, 2023 5.610 5.690 5.290 5.400 192,749 -0.21(-3.74%)
Apr 13, 2023 5.790 6.180 5.570 5.610 190,309 -0.11(-1.92%)
Apr 12, 2023 5.580 6.090 5.560 5.720 314,596 +0.60(+11.72%)
Apr 11, 2023 4.900 5.250 4.810 5.120 189,920 +0.35(+7.34%)
Apr 10, 2023 4.570 4.800 4.450 4.770 149,103 +0.16(+3.47%)
Apr 06, 2023 4.690 4.690 4.390 4.610 240,187 -0.10(-2.12%)
Apr 05, 2023 5.040 5.075 4.630 4.710 224,292 -0.39(-7.65%)
Apr 04, 2023 5.080 5.130 4.830 5.100 245,839 -0.12(-2.30%)
Apr 03, 2023 5.430 5.490 5.035 5.220 328,936 -0.20(-3.69%)
Mar 31, 2023 5.340 5.540 5.240 5.420 226,182 +0.12(+2.26%)
Mar 30, 2023 5.250 5.440 5.230 5.300 1,032,186 +0.07(+1.34%)
Mar 29, 2023 5.240 5.420 5.030 5.230 333,989 -0.06(-1.13%)
Mar 28, 2023 5.250 5.555 5.070 5.290 378,137 +0.06(+1.15%)
Mar 27, 2023 5.400 5.640 5.200 5.230 234,230 -0.12(-2.24%)
Mar 24, 2023 5.370 5.515 5.070 5.350 252,265 -0.04(-0.74%)
Mar 23, 2023 5.620 5.640 5.260 5.390 193,847 -0.20(-3.58%)
Mar 22, 2023 5.910 6.110 5.570 5.590 207,496 -0.33(-5.57%)
Mar 21, 2023 6.110 6.140 5.360 5.920 225,321 -0.01(-0.17%)
Mar 20, 2023 5.890 6.030 5.420 5.930 250,471 -0.23(-3.73%)
Mar 17, 2023 6.380 6.380 5.945 6.160 1,097,424 -0.27(-4.20%)
Mar 16, 2023 6.310 6.680 5.825 6.430 279,308 -0.26(-3.89%)
Mar 15, 2023 6.890 6.920 6.165 6.690 241,396 -0.56(-7.72%)
Mar 14, 2023 7.210 7.410 6.907 7.250 195,489 +0.06(+0.83%)
Mar 13, 2023 6.530 7.350 6.365 7.190 193,924 +0.46(+6.84%)
Mar 10, 2023 7.050 7.050 6.640 6.730 189,052 -0.44(-6.14%)
Mar 09, 2023 7.230 7.450 7.150 7.170 147,794 -0.06(-0.83%)
Mar 08, 2023 7.360 7.360 6.890 7.230 119,085 -0.13(-1.77%)
Mar 07, 2023 8.100 8.460 7.210 7.360 382,892 -0.47(-6.00%)
Mar 06, 2023 7.570 8.000 7.570 7.830 221,378 +0.35(+4.68%)
Mar 03, 2023 7.050 7.500 6.930 7.480 137,971 +0.50(+7.16%)
Mar 02, 2023 6.780 7.020 6.710 6.980 100,430 +0.10(+1.45%)
Mar 01, 2023 6.760 7.039 6.732 6.880 136,726 +0.12(+1.78%)
Feb 28, 2023 7.130 7.155 6.700 6.760 148,379 -0.37(-5.19%)
Feb 27, 2023 7.240 7.330 7.039 7.130 116,955 -0.09(-1.25%)
Feb 24, 2023 7.150 7.270 6.890 7.220 123,628 -0.07(-0.96%)
Feb 23, 2023 7.380 7.498 6.910 7.290 167,111 +0.07(+0.97%)
Feb 22, 2023 7.740 7.750 6.984 7.220 199,939 -0.50(-6.48%)
Feb 21, 2023 8.320 8.565 7.720 7.720 187,278 -0.06(-0.77%)
Feb 17, 2023 7.740 7.820 7.320 7.780 161,252 +0.09(+1.17%)
Feb 16, 2023 8.120 8.120 7.660 7.690 185,900 -0.51(-6.22%)
Feb 15, 2023 8.200 8.450 8.010 8.200 170,946 +0.01(+0.12%)
Feb 14, 2023 8.000 8.250 7.890 8.190 133,901 +0.07(+0.86%)
Feb 13, 2023 8.070 8.217 7.930 8.120 83,806 +0.07(+0.87%)
Feb 10, 2023 8.500 8.590 7.645 8.050 145,763 -0.47(-5.52%)
Feb 09, 2023 8.660 8.890 8.460 8.520 112,060 +0.01(+0.12%)
Feb 08, 2023 8.680 8.800 8.340 8.510 116,793 -0.14(-1.62%)
Feb 07, 2023 8.950 8.950 8.270 8.650 138,983 -0.26(-2.92%)
Feb 06, 2023 9.460 9.500 8.680 8.910 143,506 -0.59(-6.21%)
Feb 03, 2023 9.360 9.790 8.700 9.500 135,908 -0.02(-0.21%)
Feb 02, 2023 9.550 9.690 9.120 9.520 147,488 +0.11(+1.17%)
Feb 01, 2023 9.850 9.900 8.700 9.410 178,909 -0.44(-4.47%)
Jan 31, 2023 9.800 9.985 9.575 9.850 126,497 +0.06(+0.61%)
Jan 30, 2023 10.50 10.50 9.610 9.790 108,545 -0.93(-8.68%)
Jan 27, 2023 10.82 10.95 10.48 10.72 73,975 -0.12(-1.11%)
Jan 26, 2023 10.89 11.25 10.54 10.84 89,357 +0.05(+0.46%)
Jan 25, 2023 10.53 10.85 10.05 10.79 81,267 +0.10(+0.94%)
Jan 24, 2023 10.65 10.78 10.39 10.69 95,984 -0.04(-0.37%)
Jan 23, 2023 10.53 10.89 10.29 10.73 153,197 +0.20(+1.90%)
Jan 20, 2023 10.46 10.83 10.07 10.53 145,841 +0.20(+1.94%)
Jan 19, 2023 10.74 10.74 9.620 10.33 149,718 -0.50(-4.62%)
Jan 18, 2023 11.04 11.24 10.49 10.83 112,137 -0.17(-1.55%)
Jan 17, 2023 12.04 12.04 10.53 11.00 141,622 -0.68(-5.82%)
Jan 13, 2023 10.95 11.88 10.93 11.68 137,990 +0.68(+6.18%)
Jan 12, 2023 10.58 11.20 10.44 11.00 109,161 +0.54(+5.16%)
Jan 11, 2023 10.16 10.49 9.910 10.46 122,227 +0.42(+4.18%)
Jan 10, 2023 9.630 10.10 9.570 10.04 110,606 +0.44(+4.58%)
Jan 09, 2023 9.510 9.870 9.470 9.600 100,015 +0.26(+2.78%)
Jan 06, 2023 8.950 9.780 8.890 9.340 138,271 +0.51(+5.78%)
Jan 05, 2023 8.410 8.940 8.310 8.830 112,316 +0.24(+2.79%)
Jan 04, 2023 7.910 8.650 7.810 8.590 165,432 +0.76(+9.71%)
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.