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

Ftc Solar Inc (NQ: FTCI )

0.4600 +0.0118 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2023 1.210 1.290 1.200 1.280 2,018,909 +0.09(+7.56%)
Sep 28, 2023 1.190 1.240 1.130 1.190 3,243,190 +0.01(+0.85%)
Sep 27, 2023 1.280 1.295 1.150 1.180 1,939,552 -0.08(-6.35%)
Sep 26, 2023 1.310 1.318 1.230 1.260 1,677,906 -0.06(-4.55%)
Sep 25, 2023 1.370 1.350 1.285 1.320 2,084,101 -0.07(-5.04%)
Sep 22, 2023 1.360 1.390 1.270 1.390 3,108,198 +0.04(+2.96%)
Sep 21, 2023 1.410 1.440 1.310 1.350 2,526,852 -0.11(-7.53%)
Sep 20, 2023 1.480 1.565 1.410 1.460 1,817,580 +0.00(+0.00%)
Sep 19, 2023 1.380 1.570 1.355 1.460 3,794,521 +0.11(+8.15%)
Sep 18, 2023 1.420 1.452 1.315 1.350 1,589,786 -0.07(-4.93%)
Sep 15, 2023 1.400 1.480 1.341 1.420 3,315,286 +0.04(+2.90%)
Sep 14, 2023 1.320 1.450 1.310 1.380 2,091,790 +0.06(+4.55%)
Sep 13, 2023 1.490 1.500 1.300 1.320 2,739,826 -0.20(-13.16%)
Sep 12, 2023 1.620 1.685 1.480 1.520 2,719,230 -0.10(-6.17%)
Sep 11, 2023 1.670 1.700 1.580 1.620 832,497 -0.03(-1.82%)
Sep 08, 2023 1.700 1.755 1.590 1.650 1,861,104 -0.09(-5.17%)
Sep 07, 2023 1.850 1.850 1.700 1.740 1,744,225 -0.11(-5.95%)
Sep 06, 2023 1.940 1.950 1.820 1.850 1,152,261 -0.10(-5.13%)
Sep 05, 2023 2.010 2.020 1.940 1.950 899,813 -0.04(-2.01%)
Sep 01, 2023 1.920 2.010 1.920 1.990 753,589 +0.11(+5.85%)
Aug 31, 2023 1.920 2.040 1.870 1.880 1,161,350 -0.04(-2.08%)
Aug 30, 2023 2.070 2.105 1.900 1.920 1,850,280 -0.15(-7.25%)
Aug 29, 2023 1.970 2.085 1.917 2.070 1,409,733 +0.10(+5.08%)
Aug 28, 2023 1.890 1.990 1.880 1.970 884,165 +0.10(+5.35%)
Aug 25, 2023 1.820 1.890 1.800 1.870 950,458 +0.05(+2.75%)
Aug 24, 2023 1.900 1.900 1.810 1.820 1,293,937 -0.09(-4.71%)
Aug 23, 2023 1.950 2.030 1.910 1.910 1,101,428 -0.06(-3.05%)
Aug 22, 2023 1.950 1.990 1.875 1.970 1,219,396 +0.05(+2.60%)
Aug 21, 2023 1.940 1.975 1.890 1.920 1,269,810 -0.01(-0.52%)
Aug 18, 2023 1.920 1.950 1.855 1.930 999,642 +0.01(+0.52%)
Aug 17, 2023 1.930 1.980 1.870 1.920 2,257,120 -0.03(-1.54%)
Aug 16, 2023 2.000 2.030 1.910 1.950 1,658,228 -0.04(-2.01%)
Aug 15, 2023 2.100 2.125 1.960 1.990 2,555,369 -0.15(-7.01%)
Aug 14, 2023 2.280 2.280 2.030 2.140 2,615,852 -0.17(-7.36%)
Aug 11, 2023 2.200 2.480 2.005 2.310 5,342,499 +0.09(+4.05%)
Aug 10, 2023 2.330 2.550 2.215 2.220 4,939,022 -0.08(-3.48%)
Aug 09, 2023 2.660 3.135 2.250 2.300 10,252,255 -1.16(-33.53%)
Aug 08, 2023 3.340 3.510 3.110 3.460 3,081,438 +0.08(+2.37%)
Aug 07, 2023 3.440 3.450 3.300 3.380 931,455 -0.09(-2.59%)
Aug 04, 2023 3.590 3.590 3.381 3.470 1,048,623 -0.03(-1.00%)
Aug 03, 2023 3.490 3.650 3.480 3.505 471,390 -0.00(-0.14%)
Aug 02, 2023 3.720 3.720 3.360 3.510 1,111,408 -0.24(-6.40%)
Aug 01, 2023 3.760 3.870 3.730 3.750 1,076,118 -0.05(-1.32%)
Jul 31, 2023 3.700 3.810 3.660 3.800 906,402 +0.12(+3.26%)
Jul 28, 2023 3.630 3.705 3.590 3.680 1,188,066 +0.05(+1.38%)
Jul 27, 2023 3.610 3.760 3.560 3.630 1,676,712 +0.05(+1.40%)
Jul 26, 2023 3.470 3.635 3.452 3.580 882,813 +0.03(+0.85%)
Jul 25, 2023 3.830 3.850 3.460 3.550 1,823,607 -0.24(-6.33%)
Jul 24, 2023 3.670 3.810 3.440 3.790 2,187,251 +0.14(+3.84%)
Jul 21, 2023 3.480 3.705 3.460 3.650 2,025,923 +0.20(+5.80%)
Jul 20, 2023 3.350 3.470 3.190 3.450 1,203,539 +0.11(+3.29%)
Jul 19, 2023 3.300 3.575 3.300 3.340 2,182,156 +0.06(+1.83%)
Jul 18, 2023 3.330 3.480 3.210 3.280 1,637,909 -0.04(-1.20%)
Jul 17, 2023 3.140 3.360 3.030 3.320 1,245,659 +0.19(+6.07%)
Jul 14, 2023 3.250 3.280 3.120 3.130 896,028 -0.10(-3.10%)
Jul 13, 2023 3.270 3.350 3.165 3.230 1,221,615 -0.05(-1.52%)
Jul 12, 2023 3.180 3.295 3.080 3.280 1,399,924 +0.15(+4.79%)
Jul 11, 2023 3.190 3.230 3.090 3.130 988,131 -0.07(-2.19%)
Jul 10, 2023 3.110 3.210 3.025 3.200 1,280,070 +0.07(+2.24%)
Jul 07, 2023 3.040 3.220 3.020 3.130 1,284,046 +0.11(+3.64%)
Jul 06, 2023 3.060 3.070 2.940 3.020 1,181,683 -0.13(-4.13%)
Jul 05, 2023 3.250 3.250 3.075 3.150 1,439,168 -0.12(-3.67%)
Jul 03, 2023 3.200 3.300 3.170 3.270 1,467,848 +0.05(+1.55%)
Jun 30, 2023 2.970 3.280 2.930 3.220 3,458,490 +0.26(+8.78%)
Jun 29, 2023 2.840 2.970 2.790 2.960 4,339,298 +0.12(+4.23%)
Jun 28, 2023 2.610 2.850 2.600 2.840 1,910,801 +0.20(+7.58%)
Jun 27, 2023 2.530 2.680 2.425 2.640 2,274,447 +0.11(+4.35%)
Jun 26, 2023 2.520 2.590 2.470 2.530 2,295,601 -0.01(-0.39%)
Jun 23, 2023 2.640 2.640 2.440 2.540 6,246,759 -0.12(-4.51%)
Jun 22, 2023 2.480 2.710 2.440 2.660 3,615,623 +0.18(+7.26%)
Jun 21, 2023 2.480 2.540 2.390 2.480 1,534,748 +0.00(+0.00%)
Jun 20, 2023 2.620 2.620 2.430 2.480 1,086,569 -0.10(-3.88%)
Jun 16, 2023 2.700 2.750 2.570 2.580 2,331,324 -0.12(-4.44%)
Jun 15, 2023 2.560 2.710 2.510 2.700 1,422,078 +0.06(+2.27%)
May 08, 2023 2.570 2.675 2.570 2.640 504,838 +0.03(+1.15%)
May 05, 2023 2.570 2.630 2.533 2.610 503,358 +0.09(+3.57%)
May 04, 2023 2.600 2.618 2.500 2.520 614,936 -0.06(-2.33%)
May 03, 2023 2.520 2.650 2.510 2.580 489,895 +0.06(+2.38%)
May 02, 2023 2.620 2.630 2.500 2.520 541,707 -0.12(-4.55%)
May 01, 2023 2.690 2.710 2.598 2.640 589,822 -0.09(-3.30%)
Apr 28, 2023 2.710 2.820 2.640 2.730 792,741 +0.02(+0.74%)
Apr 27, 2023 2.630 2.750 2.610 2.710 841,406 +0.14(+5.45%)
Apr 26, 2023 2.540 2.695 2.520 2.570 1,164,645 -0.02(-0.58%)
Apr 25, 2023 2.590 2.640 2.500 2.585 944,214 -0.06(-2.08%)
Apr 24, 2023 2.680 2.700 2.540 2.640 891,425 -0.04(-1.49%)
Apr 21, 2023 2.580 2.750 2.570 2.680 2,810,955 +0.10(+3.88%)
Apr 20, 2023 2.520 2.590 2.460 2.580 784,144 -0.03(-1.15%)
Apr 19, 2023 2.570 2.630 2.500 2.610 732,746 +0.01(+0.38%)
Apr 18, 2023 2.780 2.825 2.540 2.600 2,098,535 -0.18(-6.47%)
Apr 17, 2023 2.810 2.890 2.760 2.780 1,689,968 -0.08(-2.80%)
Apr 14, 2023 2.810 2.870 2.760 2.860 979,728 +0.04(+1.42%)
Apr 13, 2023 2.810 2.900 2.679 2.820 1,173,129 +0.08(+2.92%)
Apr 12, 2023 2.730 2.792 2.650 2.740 1,042,560 +0.04(+1.48%)
Apr 11, 2023 2.530 2.750 2.510 2.700 1,800,914 +0.18(+7.14%)
Apr 10, 2023 2.460 2.530 2.380 2.520 1,925,801 +0.11(+4.56%)
Apr 06, 2023 2.400 2.465 2.250 2.410 1,502,512 +0.08(+3.43%)
Apr 05, 2023 2.390 2.462 2.210 2.330 2,131,456 -0.05(-2.10%)
Apr 04, 2023 2.380 2.460 2.270 2.380 1,974,927 +0.14(+6.25%)
Apr 03, 2023 2.230 2.325 2.198 2.240 1,525,665 -0.01(-0.44%)
Mar 31, 2023 2.100 2.275 2.100 2.250 1,631,835 +0.15(+7.14%)
Mar 30, 2023 2.120 2.270 2.100 2.100 2,462,428 +0.00(+0.00%)
Mar 29, 2023 2.100 2.120 1.990 2.100 1,955,413 -0.01(-0.47%)
Mar 28, 2023 2.050 2.120 2.050 2.110 718,314 +0.04(+1.93%)
Mar 27, 2023 2.060 2.080 2.010 2.070 854,617 +0.01(+0.49%)
Mar 24, 2023 2.110 2.110 2.010 2.060 1,476,798 -0.08(-3.74%)
Mar 23, 2023 2.060 2.280 2.010 2.140 1,726,072 +0.11(+5.42%)
Mar 22, 2023 2.090 2.220 2.020 2.030 1,198,814 -0.04(-1.93%)
Mar 21, 2023 2.090 2.110 1.980 2.070 1,753,788 +0.05(+2.48%)
Mar 20, 2023 2.120 2.150 1.990 2.020 1,533,121 -0.11(-5.16%)
Mar 17, 2023 2.320 2.350 2.090 2.130 1,723,276 -0.14(-6.17%)
Mar 16, 2023 2.350 2.370 2.170 2.270 1,487,790 -0.15(-6.20%)
Mar 15, 2023 2.510 2.800 2.420 2.420 1,950,760 -0.01(-0.41%)
Mar 14, 2023 2.670 2.700 2.350 2.430 1,683,405 -0.23(-8.65%)
Mar 13, 2023 2.500 2.710 2.310 2.660 1,322,795 +0.12(+4.72%)
Mar 10, 2023 2.750 2.770 2.480 2.540 1,587,111 -0.18(-6.62%)
Mar 09, 2023 2.910 2.980 2.700 2.720 1,019,785 -0.18(-6.21%)
Mar 08, 2023 2.990 3.010 2.880 2.900 979,487 -0.10(-3.33%)
Mar 07, 2023 3.060 3.120 2.905 3.000 815,083 -0.06(-1.96%)
Mar 06, 2023 2.910 3.230 2.865 3.060 2,030,601 +0.20(+6.99%)
Mar 03, 2023 2.940 3.180 2.840 2.860 3,158,317 -0.01(-0.35%)
Mar 02, 2023 2.880 2.970 2.740 2.870 1,306,851 -0.02(-0.69%)
Mar 01, 2023 3.130 3.318 2.840 2.890 2,067,188 -0.18(-5.86%)
Feb 28, 2023 2.820 3.155 2.820 3.070 1,500,591 +0.25(+8.87%)
Feb 27, 2023 2.730 2.850 2.620 2.820 1,022,605 +0.13(+4.83%)
Feb 24, 2023 2.740 2.780 2.630 2.690 583,967 -0.12(-4.27%)
Feb 23, 2023 2.780 2.855 2.675 2.810 812,205 +0.09(+3.31%)
Feb 22, 2023 2.720 2.780 2.630 2.720 689,056 +0.02(+0.74%)
Feb 21, 2023 2.890 2.925 2.660 2.700 960,538 -0.22(-7.53%)
Feb 17, 2023 2.810 2.970 2.560 2.920 1,545,245 +0.06(+2.10%)
Feb 16, 2023 2.920 3.042 2.789 2.860 912,506 -0.12(-4.03%)
Feb 15, 2023 2.720 2.990 2.720 2.980 509,860 +0.20(+7.19%)
Feb 14, 2023 2.640 2.796 2.600 2.780 663,390 +0.10(+3.73%)
Feb 13, 2023 2.730 2.740 2.630 2.680 786,549 -0.04(-1.47%)
Feb 10, 2023 2.800 2.855 2.685 2.720 1,151,691 -0.13(-4.56%)
Feb 09, 2023 2.990 3.145 2.830 2.850 1,368,028 -0.05(-1.72%)
Feb 08, 2023 2.960 3.070 2.890 2.900 680,151 -0.03(-1.02%)
Feb 07, 2023 2.900 2.950 2.830 2.930 616,673 +0.03(+1.03%)
Feb 06, 2023 2.800 3.010 2.790 2.900 1,006,397 +0.09(+3.20%)
Feb 03, 2023 2.730 2.950 2.690 2.810 970,837 +0.09(+3.31%)
Feb 02, 2023 2.930 3.151 2.690 2.720 2,685,350 -0.10(-3.55%)
Feb 01, 2023 2.730 2.845 2.650 2.820 757,244 +0.07(+2.55%)
Jan 31, 2023 2.730 2.760 2.650 2.750 662,549 +0.08(+2.80%)
Jan 30, 2023 2.870 2.980 2.645 2.675 945,532 -0.27(-9.01%)
Jan 27, 2023 2.780 3.025 2.751 2.940 911,202 +0.12(+4.26%)
Jan 26, 2023 2.855 2.960 2.760 2.820 872,320 -0.01(-0.35%)
Jan 25, 2023 2.930 2.930 2.775 2.830 1,435,791 -0.16(-5.35%)
Jan 24, 2023 3.100 3.150 2.935 2.990 958,672 -0.16(-5.08%)
Jan 23, 2023 2.940 3.190 2.910 3.150 1,550,082 +0.24(+8.25%)
Jan 20, 2023 2.850 2.920 2.790 2.910 764,999 +0.08(+2.83%)
Jan 19, 2023 2.970 2.980 2.770 2.830 1,071,519 -0.12(-4.07%)
Jan 18, 2023 2.600 3.020 2.600 2.950 2,913,641 +0.35(+13.46%)
Jan 17, 2023 2.520 2.710 2.520 2.600 1,956,935 +0.08(+3.17%)
Jan 13, 2023 2.700 2.801 2.485 2.520 2,257,496 -0.30(-10.64%)
Jan 12, 2023 2.880 3.030 2.800 2.820 1,013,625 -0.10(-3.42%)
Jan 11, 2023 2.830 2.985 2.750 2.920 1,400,444 +0.14(+5.04%)
Jan 10, 2023 2.560 2.780 2.535 2.780 608,826 +0.21(+8.17%)
Jan 09, 2023 2.630 2.795 2.550 2.570 505,443 -0.07(-2.65%)
Jan 06, 2023 2.650 2.690 2.560 2.640 534,306 +0.03(+1.15%)
Jan 05, 2023 2.650 2.650 2.510 2.610 790,512 -0.06(-2.25%)
Jan 04, 2023 2.610 2.705 2.520 2.670 958,056 +0.08(+3.09%)
Jan 03, 2023 2.760 2.840 2.540 2.590 823,036 -0.09(-3.36%)
Dec 30, 2022 2.490 2.690 2.465 2.680 699,062 +0.13(+5.10%)
Dec 29, 2022 2.310 2.575 2.290 2.550 1,005,251 +0.27(+11.84%)
Dec 28, 2022 2.230 2.320 2.195 2.280 810,055 +0.05(+2.24%)
Dec 27, 2022 2.350 2.350 2.160 2.230 1,042,158 -0.14(-5.91%)
Dec 23, 2022 2.440 2.460 2.330 2.370 732,735 -0.10(-4.05%)
Dec 22, 2022 2.510 2.548 2.350 2.470 916,583 -0.13(-5.00%)
Dec 21, 2022 2.430 2.610 2.290 2.600 907,248 +0.21(+8.79%)
Dec 20, 2022 2.430 2.520 2.320 2.390 903,151 -0.06(-2.45%)
Dec 19, 2022 2.610 2.610 2.430 2.450 938,743 -0.18(-6.84%)
Dec 16, 2022 2.550 2.660 2.385 2.630 1,557,675 +0.03(+1.15%)
Dec 15, 2022 2.760 2.985 2.590 2.600 1,122,752 -0.23(-8.13%)
Dec 14, 2022 2.730 2.930 2.708 2.830 1,229,361 +0.12(+4.43%)
Dec 13, 2022 2.720 2.790 2.655 2.710 932,533 +0.14(+5.45%)
Dec 12, 2022 2.640 2.745 2.500 2.570 965,521 -0.06(-2.28%)
Dec 09, 2022 2.480 2.740 2.469 2.630 1,451,089 +0.10(+3.95%)
Dec 08, 2022 2.380 2.590 2.320 2.530 1,147,228 +0.14(+5.86%)
Dec 07, 2022 2.170 2.400 2.050 2.390 1,316,519 +0.13(+5.75%)
Dec 06, 2022 2.355 2.360 2.165 2.260 1,011,623 -0.15(-6.22%)
Dec 05, 2022 2.440 2.505 2.350 2.410 922,660 -0.03(-1.23%)
Dec 02, 2022 2.190 2.500 2.160 2.440 1,297,053 +0.16(+7.02%)
Dec 01, 2022 2.150 2.330 2.020 2.280 2,013,765 +0.16(+7.55%)
Nov 30, 2022 1.980 2.205 1.945 2.120 3,417,554 +0.16(+8.16%)
Nov 29, 2022 1.960 2.090 1.925 1.960 1,344,719 +0.00(+0.00%)
Nov 28, 2022 2.170 2.190 1.960 1.960 1,725,942 -0.22(-10.09%)
Nov 25, 2022 2.250 2.250 2.130 2.180 504,154 -0.10(-4.39%)
Nov 23, 2022 2.060 2.380 2.060 2.280 1,311,831 +0.19(+9.09%)
Nov 22, 2022 2.120 2.179 2.050 2.090 675,955 -0.04(-1.88%)
Nov 21, 2022 2.130 2.210 2.090 2.130 686,209 -0.06(-2.74%)
Nov 18, 2022 2.300 2.330 2.140 2.190 678,076 -0.11(-4.78%)
Nov 17, 2022 2.190 2.389 2.120 2.300 1,633,583 +0.04(+1.77%)
Nov 16, 2022 2.370 2.410 2.195 2.260 1,170,778 -0.15(-6.22%)
Nov 15, 2022 2.460 2.695 2.380 2.410 1,382,635 +0.05(+2.12%)
Nov 14, 2022 2.620 2.660 2.230 2.360 1,818,473 -0.22(-8.53%)
Nov 11, 2022 2.810 3.010 2.490 2.580 1,788,174 -0.20(-7.19%)
Nov 10, 2022 2.300 2.815 2.205 2.780 2,215,749 +0.60(+27.52%)
Nov 09, 2022 1.780 2.310 1.780 2.180 3,387,173 +0.25(+12.95%)
Nov 08, 2022 1.910 2.120 1.860 1.930 1,755,778 +0.07(+3.76%)
Nov 07, 2022 1.900 1.930 1.785 1.860 1,228,819 -0.04(-2.11%)
Nov 04, 2022 1.920 1.980 1.800 1.900 706,199 -0.01(-0.52%)
Nov 03, 2022 1.820 1.985 1.820 1.910 722,085 +0.06(+3.24%)
Nov 02, 2022 2.060 2.060 1.840 1.850 1,041,740 -0.17(-8.42%)
Nov 01, 2022 2.130 2.150 2.010 2.020 717,132 -0.05(-2.42%)
Oct 31, 2022 2.000 2.120 1.980 2.070 1,102,008 +0.06(+2.99%)
Oct 28, 2022 2.050 2.050 1.920 2.010 595,120 -0.03(-1.47%)
Oct 27, 2022 2.070 2.120 2.030 2.040 800,286 +0.00(+0.00%)
Oct 26, 2022 2.080 2.170 2.010 2.040 1,256,147 +0.02(+0.99%)
Oct 25, 2022 1.910 2.050 1.880 2.020 2,162,966 +0.18(+9.78%)
Oct 24, 2022 2.100 2.130 1.805 1.840 2,313,449 -0.27(-12.80%)
Oct 21, 2022 2.130 2.160 2.020 2.110 896,807 +0.01(+0.48%)
Oct 20, 2022 2.180 2.180 2.070 2.100 1,517,762 -0.08(-3.67%)
Oct 19, 2022 2.240 2.250 2.110 2.180 1,105,319 -0.10(-4.39%)
Oct 18, 2022 2.390 2.470 2.230 2.280 1,037,436 -0.03(-1.30%)
Oct 17, 2022 2.550 2.575 2.215 2.310 1,547,322 -0.13(-5.33%)
Oct 14, 2022 2.660 2.760 2.435 2.440 686,486 -0.17(-6.51%)
Oct 13, 2022 2.620 2.680 2.522 2.610 1,144,900 -0.12(-4.40%)
Oct 12, 2022 2.790 2.820 2.630 2.730 665,441 -0.05(-1.80%)
Oct 11, 2022 2.620 2.810 2.570 2.780 963,837 +0.07(+2.58%)
Oct 10, 2022 2.820 2.830 2.660 2.710 578,365 -0.09(-3.21%)
Oct 07, 2022 2.850 2.895 2.750 2.800 1,066,291 -0.13(-4.44%)
Oct 06, 2022 3.060 3.250 2.890 2.930 1,199,220 -0.16(-5.18%)
Oct 05, 2022 3.210 3.260 3.002 3.090 661,869 -0.24(-7.21%)
Oct 04, 2022 3.300 3.400 3.210 3.330 951,548 +0.15(+4.72%)
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.