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 )

0.4720 -0.0348 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2022 3.760 4.220 4.220 957,612 +0.48(+12.83%)
Jan 28, 2022 3.620 3.760 3.350 3.740 1,099,983 +0.11(+3.03%)
Jan 27, 2022 4.210 4.212 3.595 3.630 1,602,285 -0.33(-8.33%)
Jan 26, 2022 4.100 4.390 3.940 3.960 1,331,743 -0.03(-0.75%)
Jan 25, 2022 4.020 4.150 3.820 3.990 837,601 -0.19(-4.55%)
Jan 24, 2022 3.940 4.190 3.680 4.180 1,384,586 +0.07(+1.70%)
Jan 21, 2022 4.300 4.400 4.060 4.110 1,855,847 -0.27(-6.16%)
Jan 20, 2022 4.540 4.750 4.380 4.380 870,620 -0.08(-1.79%)
Jan 19, 2022 4.810 4.820 4.350 4.460 1,495,878 -0.29(-6.11%)
Jan 18, 2022 5.070 5.090 4.480 4.750 2,755,509 -0.38(-7.41%)
Jan 14, 2022 5.130 0 -0.95(-15.63%)
Jan 13, 2022 6.650 6.650 6.060 6.080 984,441 -0.53(-8.02%)
Jan 12, 2022 6.700 6.920 6.470 6.610 487,681 -0.10(-1.49%)
Jan 11, 2022 6.650 6.740 6.460 6.710 679,925 +0.14(+2.13%)
Jan 10, 2022 6.800 6.856 6.200 6.570 671,040 -0.24(-3.52%)
Jan 07, 2022 6.360 6.885 6.340 6.810 874,331 +0.43(+6.74%)
Jan 06, 2022 6.470 6.640 6.210 6.380 1,131,658 -0.12(-1.85%)
Jan 05, 2022 6.970 7.130 6.470 6.500 899,482 -0.57(-8.06%)
Jan 04, 2022 7.670 7.750 6.960 7.070 734,699 -0.60(-7.82%)
Jan 03, 2022 7.740 7.740 7.470 7.670 409,375 +0.11(+1.46%)
Dec 31, 2021 7.460 7.720 7.390 7.560 406,628 +0.07(+0.93%)
Dec 30, 2021 7.220 7.670 7.220 7.490 470,972 +0.32(+4.46%)
Dec 29, 2021 7.210 7.555 7.040 7.170 795,961 -0.15(-2.05%)
Dec 28, 2021 7.390 7.550 7.180 7.320 439,131 -0.17(-2.27%)
Dec 27, 2021 7.610 7.610 7.200 7.490 877,466 -0.03(-0.40%)
Dec 23, 2021 7.570 7.680 7.310 7.520 405,501 -0.08(-1.05%)
Dec 22, 2021 7.500 7.670 7.400 7.600 534,758 +0.04(+0.53%)
Dec 21, 2021 7.220 7.750 7.210 7.560 725,817 +0.51(+7.23%)
Dec 20, 2021 7.410 7.480 6.800 7.050 1,589,828 -0.66(-8.56%)
Dec 17, 2021 7.740 7.880 7.460 7.710 2,622,689 -0.14(-1.78%)
Dec 16, 2021 8.170 8.290 7.730 7.850 767,706 -0.14(-1.75%)
Dec 15, 2021 8.000 8.070 7.190 7.990 1,112,943 -0.01(-0.12%)
Dec 14, 2021 8.250 8.610 7.920 8.000 863,015 -0.50(-5.88%)
Dec 13, 2021 8.120 8.690 8.060 8.500 842,730 +0.45(+5.59%)
Dec 10, 2021 8.200 8.260 7.980 8.050 553,596 -0.12(-1.47%)
Dec 09, 2021 8.260 8.520 7.990 8.170 1,142,020 -0.09(-1.09%)
Dec 08, 2021 8.000 8.340 7.815 8.260 1,456,085 +0.29(+3.64%)
Dec 07, 2021 7.900 8.150 7.580 7.970 1,361,885 +0.34(+4.46%)
Dec 06, 2021 7.500 7.830 7.110 7.630 440,196 +0.13(+1.73%)
Dec 03, 2021 8.090 8.090 7.415 7.500 921,573 -0.59(-7.29%)
Dec 02, 2021 7.720 8.210 7.570 8.090 1,340,691 +0.29(+3.72%)
Dec 01, 2021 8.710 8.820 7.505 7.800 1,107,004 -0.76(-8.88%)
Nov 30, 2021 8.590 8.750 8.070 8.560 662,361 -0.08(-0.93%)
Nov 29, 2021 8.780 8.890 7.930 8.640 905,651 -0.11(-1.26%)
Nov 26, 2021 8.740 8.959 8.480 8.750 561,786 -0.27(-2.99%)
Nov 24, 2021 8.680 9.050 8.250 9.020 1,158,108 +0.19(+2.15%)
Nov 23, 2021 9.020 9.055 8.460 8.830 979,094 -0.21(-2.32%)
Nov 22, 2021 9.500 9.690 8.750 9.040 774,434 -0.54(-5.64%)
Nov 19, 2021 9.420 9.910 9.400 9.580 445,610 +0.09(+0.95%)
Nov 18, 2021 10.58 9.510 9.310 9.490 966,824 -1.24(-11.56%)
Nov 17, 2021 10.60 10.90 10.43 10.73 297,817 -0.07(-0.65%)
Nov 16, 2021 10.83 10.97 10.32 10.80 824,536 +0.00(+0.00%)
Nov 15, 2021 10.57 11.20 10.57 10.80 1,914,198 +0.53(+5.16%)
Nov 12, 2021 9.230 10.45 9.190 10.27 1,713,452 +1.12(+12.24%)
Nov 11, 2021 8.410 9.750 8.400 9.150 1,392,022 +0.90(+10.91%)
Nov 10, 2021 7.910 8.250 2,814,999 -1.17(-12.42%)
Nov 09, 2021 9.950 9.950 9.260 9.420 901,511 -0.50(-5.04%)
Nov 08, 2021 10.35 10.44 9.812 9.920 545,487 -0.26(-2.55%)
Nov 05, 2021 9.970 10.35 9.945 10.18 649,899 +0.29(+2.93%)
Nov 04, 2021 9.930 10.00 9.680 9.890 442,534 -0.02(-0.20%)
Nov 03, 2021 9.000 9.990 8.980 9.910 733,362 +0.50(+5.31%)
Nov 02, 2021 9.540 9.750 8.770 9.410 1,434,298 -0.67(-6.65%)
Nov 01, 2021 9.620 9.870 9.860 10.08 1,056,388 +0.54(+5.66%)
Oct 29, 2021 9.070 9.550 9.015 9.540 911,482 +0.43(+4.72%)
Oct 28, 2021 8.550 9.210 8.530 9.110 1,404,289 +0.65(+7.68%)
Oct 27, 2021 8.310 8.750 8.320 8.460 1,001,674 +0.32(+3.93%)
Oct 26, 2021 8.000 8.140 898,923 +0.25(+3.17%)
Oct 25, 2021 7.740 8.150 7.300 7.890 1,353,543 +0.24(+3.14%)
Oct 22, 2021 7.920 7.300 7.650 1,571,253 -0.17(-2.17%)
Oct 21, 2021 7.700 8.150 7.310 7.820 2,770,226 +0.67(+9.37%)
Oct 20, 2021 6.900 7.170 6.700 7.150 1,610,038 +0.39(+5.77%)
Oct 19, 2021 6.330 6.920 6.330 6.760 989,596 +0.46(+7.30%)
Oct 18, 2021 6.500 6.610 6.220 6.300 582,299 -0.28(-4.26%)
Oct 15, 2021 6.750 6.750 6.480 6.580 988,418 -0.09(-1.35%)
Oct 14, 2021 6.860 6.890 6.570 6.670 401,802 -0.11(-1.62%)
Oct 13, 2021 6.740 6.880 6.523 6.780 681,152 +0.08(+1.19%)
Oct 12, 2021 6.590 6.800 6.430 6.700 1,204,428 +0.14(+2.13%)
Oct 11, 2021 6.840 6.840 6.550 6.560 723,354 -0.28(-4.09%)
Oct 08, 2021 6.810 6.970 6.695 6.840 535,647 +0.03(+0.44%)
Oct 07, 2021 6.610 7.070 6.610 6.810 879,528 +0.30(+4.61%)
Oct 06, 2021 6.600 6.705 6.420 6.510 640,932 -0.18(-2.69%)
Oct 05, 2021 6.960 7.000 6.442 6.690 972,179 -0.12(-1.76%)
Oct 04, 2021 7.630 7.670 6.630 6.810 1,898,269 -0.81(-10.63%)
Oct 01, 2021 7.820 7.880 7.510 7.620 542,674 -0.17(-2.18%)
Sep 30, 2021 7.900 7.900 7.570 7.790 809,480 +0.01(+0.13%)
Sep 29, 2021 7.870 8.120 7.710 7.780 768,262 +0.01(+0.13%)
Sep 28, 2021 8.010 8.350 7.670 7.770 774,208 -0.37(-4.55%)
Sep 27, 2021 8.190 8.190 7.730 8.140 732,236 +0.00(+0.00%)
Sep 24, 2021 8.570 8.630 8.130 8.140 530,676 -0.45(-5.24%)
Sep 23, 2021 8.840 8.961 8.530 8.590 515,176 -0.16(-1.83%)
Sep 22, 2021 8.850 9.050 8.670 8.750 338,630 +0.04(+0.46%)
Sep 21, 2021 8.760 8.790 8.530 8.710 398,259 -0.02(-0.23%)
Sep 20, 2021 9.000 9.240 8.560 8.730 577,551 -0.57(-6.13%)
Sep 17, 2021 9.200 9.570 9.090 9.300 1,737,819 +0.17(+1.86%)
Sep 16, 2021 9.310 9.500 9.040 9.130 428,823 -0.23(-2.46%)
Sep 15, 2021 9.670 9.670 9.010 9.360 1,005,072 -0.36(-3.70%)
Sep 14, 2021 9.900 10.03 9.690 9.720 262,325 -0.20(-2.02%)
Sep 13, 2021 9.540 10.16 9.540 9.920 845,201 +0.33(+3.44%)
Sep 10, 2021 9.860 10.01 9.380 9.590 824,414 -0.22(-2.24%)
Sep 09, 2021 9.780 9.950 9.320 9.810 607,764 +0.03(+0.31%)
Sep 08, 2021 10.35 10.35 9.740 9.780 664,226 -0.50(-4.86%)
Sep 07, 2021 10.37 10.49 10.23 10.28 153,061 -0.04(-0.39%)
Sep 03, 2021 10.51 10.67 10.00 10.32 274,631 -0.17(-1.62%)
Sep 02, 2021 10.87 10.94 10.41 10.49 467,038 -0.32(-2.96%)
Sep 01, 2021 10.90 11.15 10.74 10.81 224,026 -0.04(-0.37%)
Aug 31, 2021 10.86 11.06 10.81 10.85 168,255 +0.01(+0.09%)
Aug 30, 2021 10.91 11.43 10.74 10.84 541,243 +0.02(+0.18%)
Aug 27, 2021 10.59 10.85 10.55 10.82 340,269 +0.24(+2.27%)
Aug 26, 2021 10.27 10.97 10.27 10.58 278,591 +0.41(+4.03%)
Aug 25, 2021 10.09 10.39 10.05 10.17 249,072 +0.06(+0.59%)
Aug 24, 2021 9.785 10.14 9.540 10.11 146,250 +0.22(+2.22%)
Aug 23, 2021 9.730 9.960 9.630 9.890 244,508 +0.36(+3.78%)
Aug 20, 2021 9.010 9.560 8.980 9.530 313,502 +0.47(+5.19%)
Aug 19, 2021 9.080 9.320 8.970 9.060 246,177 -0.12(-1.31%)
Aug 18, 2021 9.080 9.370 8.960 9.180 282,096 +0.16(+1.77%)
Aug 17, 2021 9.330 9.390 8.871 9.020 315,647 -0.41(-4.35%)
Aug 16, 2021 9.880 9.980 9.109 9.430 712,086 -0.58(-5.79%)
Aug 13, 2021 10.41 10.42 9.920 10.01 617,771 -0.50(-4.76%)
Aug 12, 2021 10.31 10.68 10.31 10.51 445,467 +0.06(+0.57%)
Aug 11, 2021 11.47 11.54 9.926 10.45 992,882 -0.65(-5.86%)
Aug 10, 2021 10.62 11.22 10.60 11.10 934,137 +0.57(+5.41%)
Aug 09, 2021 10.35 10.83 10.33 10.53 258,571 +0.18(+1.74%)
Aug 06, 2021 10.52 10.52 10.22 10.35 130,433 -0.05(-0.48%)
Aug 05, 2021 10.36 10.46 10.20 10.40 158,371 +0.08(+0.78%)
Aug 04, 2021 10.00 10.35 9.890 10.32 171,870 +0.24(+2.38%)
Aug 03, 2021 10.24 10.43 10.01 10.08 240,214 -0.13(-1.27%)
Aug 02, 2021 10.29 10.34 10.01 10.21 206,178 +0.07(+0.69%)
Jul 30, 2021 10.41 10.57 10.02 10.14 232,397 -0.42(-3.98%)
Jul 29, 2021 10.50 10.63 10.33 10.56 249,305 +0.03(+0.28%)
Jul 28, 2021 9.930 10.72 9.800 10.53 448,918 +0.64(+6.47%)
Jul 27, 2021 9.960 10.00 9.560 9.890 174,543 -0.21(-2.08%)
Jul 26, 2021 10.37 10.59 9.940 10.10 295,887 -0.30(-2.88%)
Jul 23, 2021 10.59 10.65 10.10 10.40 283,461 -0.16(-1.52%)
Jul 22, 2021 10.47 10.88 10.12 10.56 232,668 +0.02(+0.19%)
Jul 21, 2021 10.20 10.56 10.12 10.54 274,753 +0.46(+4.56%)
Jul 20, 2021 9.900 10.21 9.740 10.08 453,782 +0.30(+3.07%)
Jul 19, 2021 10.00 10.10 9.430 9.780 453,827 -0.44(-4.31%)
Jul 16, 2021 10.67 10.77 10.11 10.22 588,777 -0.38(-3.58%)
Jul 15, 2021 10.85 11.05 10.51 10.60 422,003 -0.14(-1.30%)
Jul 14, 2021 11.62 11.70 10.64 10.74 472,748 -0.70(-6.12%)
Jul 13, 2021 11.32 11.60 11.16 11.44 404,945 -0.03(-0.26%)
Jul 12, 2021 11.28 11.52 11.02 11.47 328,884 +0.19(+1.68%)
Jul 09, 2021 11.96 11.96 11.21 11.28 465,600 -0.56(-4.73%)
Jul 08, 2021 11.83 12.17 11.51 11.84 405,956 -0.19(-1.58%)
Jul 07, 2021 12.26 12.27 11.58 12.03 512,802 -0.13(-1.07%)
Jul 06, 2021 12.65 12.74 11.73 12.16 725,402 -0.56(-4.40%)
Jul 02, 2021 13.25 13.25 12.66 12.72 502,695 -0.51(-3.85%)
Jul 01, 2021 13.32 13.68 12.88 13.23 760,263 -0.08(-0.60%)
Jun 30, 2021 13.15 13.98 12.92 13.31 774,792 +0.17(+1.29%)
Jun 29, 2021 12.79 13.53 12.56 13.14 5,493,695 +0.52(+4.12%)
Jun 28, 2021 12.30 12.97 11.93 12.62 1,392,797 +0.52(+4.30%)
Jun 25, 2021 12.75 13.03 11.85 12.10 4,297,764 -0.74(-5.76%)
Jun 24, 2021 12.93 13.17 12.31 12.84 1,154,685 -0.09(-0.70%)
Jun 23, 2021 11.70 13.18 11.69 12.93 2,101,729 +1.38(+11.95%)
Jun 22, 2021 11.48 11.79 11.05 11.55 763,541 -0.02(-0.17%)
Jun 21, 2021 11.90 12.16 11.57 11.57 704,882 -0.24(-2.03%)
Jun 18, 2021 12.43 12.49 11.63 11.81 1,296,965 -0.44(-3.59%)
Jun 17, 2021 11.87 12.60 11.84 12.25 1,130,098 +0.44(+3.73%)
Jun 16, 2021 11.17 12.08 11.17 11.81 1,022,078 +0.70(+6.30%)
Jun 15, 2021 11.48 11.78 11.00 11.11 614,616 -0.36(-3.14%)
Jun 14, 2021 10.87 11.73 10.83 11.47 1,004,368 +0.67(+6.20%)
Jun 11, 2021 11.02 11.15 10.53 10.80 245,719 -0.21(-1.91%)
Jun 10, 2021 10.75 11.03 10.43 11.01 469,419 +0.20(+1.85%)
Jun 09, 2021 11.03 11.25 10.30 10.81 720,642 -0.32(-2.88%)
Jun 08, 2021 10.65 11.26 10.14 11.13 756,074 +0.25(+2.30%)
Jun 07, 2021 11.37 11.37 10.76 10.88 809,765 -0.37(-3.29%)
Jun 04, 2021 10.92 11.61 10.86 11.25 492,362 +0.47(+4.36%)
Jun 03, 2021 10.64 10.92 10.28 10.78 353,376 +0.11(+1.03%)
Jun 02, 2021 10.46 10.81 10.19 10.67 533,065 +0.12(+1.14%)
Jun 01, 2021 11.21 11.25 10.40 10.55 720,987 -0.21(-1.95%)
May 28, 2021 10.86 11.26 10.53 10.76 733,381 +0.04(+0.37%)
May 27, 2021 10.00 10.79 10.00 10.72 678,261 +0.81(+8.17%)
May 26, 2021 9.710 10.50 9.520 9.910 946,871 +0.46(+4.87%)
May 25, 2021 9.790 9.910 9.300 9.450 783,531 +0.06(+0.64%)
May 24, 2021 9.050 9.530 9.000 9.390 1,614,050 +0.77(+8.93%)
May 21, 2021 8.760 8.760 8.410 8.620 243,872 -0.06(-0.69%)
May 20, 2021 8.540 8.875 8.474 8.680 274,256 +0.29(+3.46%)
May 19, 2021 8.210 8.460 8.050 8.390 238,719 +0.12(+1.45%)
May 18, 2021 8.210 8.500 8.160 8.270 682,711 +0.04(+0.49%)
May 17, 2021 8.470 8.600 8.048 8.230 235,329 -0.15(-1.79%)
May 14, 2021 8.450 8.530 8.200 8.380 478,783 +0.10(+1.21%)
May 13, 2021 8.590 8.650 7.870 8.280 2,433,111 -0.48(-5.48%)
May 12, 2021 11.02 11.21 7.790 8.760 4,905,712 -2.94(-25.13%)
May 11, 2021 12.05 12.13 11.67 11.70 1,023,065 -0.35(-2.90%)
May 10, 2021 12.42 12.63 12.02 12.05 375,686 -0.35(-2.82%)
May 07, 2021 12.97 13.00 12.33 12.40 213,814 -0.40(-3.13%)
May 06, 2021 12.81 13.17 12.58 12.80 392,004 +0.03(+0.23%)
May 05, 2021 12.59 13.27 12.56 12.77 507,115 +0.27(+2.16%)
May 04, 2021 13.07 13.15 12.50 12.50 3,142,143 -0.62(-4.73%)
May 03, 2021 13.61 13.67 13.00 13.12 484,137 -0.49(-3.60%)
Apr 30, 2021 13.33 13.71 13.18 13.61 1,210,400 -0.10(-0.73%)
Apr 29, 2021 14.56 14.78 13.06 13.71 2,777,166 -0.55(-3.86%)
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.