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:

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

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.850 2.860 2.680 2.840 191,766 -0.02(-0.70%)
May 30, 2023 2.850 2.930 2.700 2.860 209,292 +0.14(+5.15%)
May 26, 2023 2.720 2.730 2.470 2.720 157,444 +0.02(+0.74%)
May 25, 2023 3.010 3.010 2.658 2.700 216,170 -0.31(-10.30%)
May 24, 2023 3.320 3.320 2.900 3.010 185,910 -0.35(-10.42%)
May 23, 2023 3.100 3.510 3.070 3.360 199,643 +0.27(+8.74%)
May 22, 2023 3.300 3.300 2.856 3.090 168,645 -0.25(-7.49%)
May 19, 2023 3.700 3.700 3.300 3.340 203,731 -0.25(-6.96%)
May 18, 2023 3.420 3.680 3.345 3.590 237,045 +0.24(+7.16%)
May 17, 2023 3.120 3.370 3.120 3.350 254,281 +0.26(+8.41%)
May 16, 2023 3.190 3.200 2.750 3.090 418,504 -0.35(-10.17%)
May 15, 2023 4.080 4.140 3.410 3.440 267,422 -0.74(-17.70%)
May 12, 2023 4.640 4.640 4.050 4.180 126,756 -0.39(-8.53%)
May 11, 2023 4.740 4.800 4.430 4.570 255,258 -0.19(-3.99%)
May 10, 2023 4.760 4.870 4.620 4.760 221,423 +0.11(+2.37%)
May 09, 2023 4.590 4.695 4.460 4.650 166,865 +0.02(+0.43%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.