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:

Fitell Corporation - Ordinary Shares (NQ: FTEL )

6.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.800 7.200 6.490 6.820 1,079,945 +0.00(+0.00%)
Apr 11, 2024 6.900 7.100 6.600 6.820 888,546 -0.07(-1.02%)
Apr 10, 2024 6.850 7.950 6.810 6.890 913,536 -0.13(-1.85%)
Apr 09, 2024 7.950 8.290 7.000 7.020 825,837 -0.82(-10.46%)
Apr 08, 2024 8.310 8.310 7.780 7.840 825,189 -0.41(-4.97%)
Apr 05, 2024 7.090 8.590 7.090 8.250 818,254 +0.92(+12.55%)
Apr 04, 2024 8.800 9.200 6.700 7.330 1,140,177 -1.57(-17.64%)
Apr 03, 2024 8.420 9.190 8.211 8.900 672,740 +0.35(+4.09%)
Apr 02, 2024 8.410 9.050 7.600 8.550 1,093,124 +0.12(+1.42%)
Apr 01, 2024 7.900 9.150 6.700 8.430 792,719 +0.52(+6.57%)
Mar 28, 2024 6.800 8.250 6.800 7.910 694,025 +1.06(+15.47%)
Mar 27, 2024 6.730 7.810 6.010 6.850 847,552 +0.05(+0.74%)
Mar 26, 2024 6.730 7.270 6.590 6.800 642,563 +0.06(+0.89%)
Mar 25, 2024 6.720 7.330 6.400 6.740 717,640 -0.13(-1.89%)
Mar 22, 2024 7.180 7.460 6.730 6.870 693,607 -0.23(-3.24%)
Mar 21, 2024 6.590 7.150 6.320 7.100 605,201 +0.41(+6.13%)
Mar 20, 2024 8.150 8.780 6.640 6.690 547,628 -1.23(-15.53%)
Mar 19, 2024 6.820 8.000 6.568 7.920 416,651 +0.96(+13.79%)
Mar 18, 2024 6.590 6.990 6.120 6.960 593,133 +0.19(+2.81%)
Mar 15, 2024 7.100 7.430 6.600 6.770 596,581 -0.15(-2.17%)
Mar 14, 2024 6.880 7.100 6.620 6.920 501,850 +0.11(+1.62%)
Mar 13, 2024 7.020 7.205 5.930 6.810 561,024 +0.04(+0.59%)
Mar 12, 2024 6.620 7.500 6.320 6.770 535,393 +0.10(+1.50%)
Mar 11, 2024 6.080 7.400 6.080 6.670 387,507 +0.48(+7.75%)
Mar 08, 2024 5.610 6.480 4.950 6.190 207,261 +0.70(+12.75%)
Mar 07, 2024 5.260 5.600 5.170 5.490 203,398 +0.24(+4.57%)
Mar 06, 2024 5.170 5.470 5.000 5.250 212,735 +0.30(+6.06%)
Mar 05, 2024 5.330 5.330 4.810 4.950 65,342 -0.23(-4.44%)
Mar 04, 2024 5.000 5.200 4.750 5.180 81,585 +0.28(+5.71%)
Mar 01, 2024 4.800 4.970 4.500 4.900 77,816 +0.11(+2.30%)
Feb 29, 2024 5.060 5.060 4.240 4.790 66,128 -0.16(-3.23%)
Feb 28, 2024 4.430 5.006 4.000 4.950 73,279 +0.10(+2.06%)
Feb 27, 2024 4.950 5.815 4.680 4.850 212,710 +0.22(+4.75%)
Feb 26, 2024 4.250 4.990 4.140 4.630 141,500 +0.33(+7.67%)
Feb 23, 2024 3.900 4.300 3.900 4.300 16,588 +0.30(+7.50%)
Feb 22, 2024 3.000 4.309 3.000 4.000 186,711 +1.04(+35.14%)
Feb 21, 2024 3.190 3.560 2.760 2.960 43,222 -0.19(-6.03%)
Feb 20, 2024 3.030 3.250 2.950 3.150 8,599 +0.18(+6.06%)
Feb 16, 2024 2.780 2.970 2.780 2.970 1,254 +0.15(+5.32%)
Feb 15, 2024 2.760 2.850 2.700 2.820 2,924 -0.16(-5.37%)
Feb 14, 2024 2.950 2.980 2.730 2.980 8,608 -0.06(-1.97%)
Feb 13, 2024 2.790 3.400 2.520 3.040 66,575 +0.28(+10.14%)
Feb 12, 2024 3.220 3.400 2.555 2.760 23,759 -0.70(-20.23%)
Feb 09, 2024 3.708 3.708 3.060 3.460 26,647 -0.12(-3.35%)
Feb 08, 2024 3.350 3.980 3.230 3.580 37,778 +0.12(+3.47%)
Feb 07, 2024 2.770 3.800 2.770 3.460 210,367 +0.71(+25.82%)
Feb 06, 2024 2.900 3.000 2.602 2.750 97,751 -0.02(-0.72%)
Feb 05, 2024 2.960 2.960 2.770 2.770 41,800 +0.02(+0.73%)
Feb 02, 2024 2.581 3.030 2.581 2.750 82,492 -0.01(-0.36%)
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.