Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fitell Corporation - Ordinary Shares (NQ: FTEL )

19.68 -2.45 (-11.07%)

Streaming Delayed Price Updated: 11:18 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	19.40	23.00	19.13	22.13	93,426	+2.44(+12.39%)
Jul 18, 2024	25.59	25.93	19.06	19.69	292,281	-7.08(-26.45%)
Jul 17, 2024	30.00	30.53	26.51	26.77	90,788	-3.53(-11.65%)
Jul 16, 2024	31.00	31.69	30.00	30.30	52,714	-0.35(-1.14%)
Jul 15, 2024	30.89	32.00	30.20	30.65	72,320	+0.65(+2.17%)
Jul 12, 2024	29.99	30.91	29.02	30.00	34,968	+1.01(+3.48%)
Jul 11, 2024	28.58	30.22	28.25	28.99	48,708	-0.63(-2.13%)
Jul 10, 2024	32.39	33.10	29.42	29.62	73,542	-2.84(-8.75%)
Jul 09, 2024	33.80	34.80	31.73	32.46	107,402	+0.17(+0.53%)
Jul 08, 2024	32.49	32.99	31.42	32.29	75,832	-0.02(-0.06%)
Jul 05, 2024	29.06	32.72	29.06	32.31	130,403	+2.96(+10.09%)
Jul 03, 2024	27.60	29.48	27.45	29.35	38,877	+1.48(+5.31%)
Jul 02, 2024	29.05	31.09	27.33	27.87	146,968	-2.73(-8.92%)
Jul 01, 2024	30.45	32.90	29.81	30.60	150,425	+0.21(+0.69%)
Jun 28, 2024	34.23	34.40	27.18	30.39	334,542	-3.39(-10.04%)
Jun 27, 2024	37.03	39.89	28.03	33.78	520,621	-5.11(-13.14%)
Jun 26, 2024	32.00	38.89	32.00	38.89	234,028	+6.49(+20.03%)
Jun 25, 2024	29.26	34.87	29.26	32.40	259,025	+3.20(+10.96%)
Jun 24, 2024	29.55	29.99	27.70	29.20	108,499	-0.56(-1.88%)
Jun 21, 2024	28.58	31.10	27.18	29.76	334,448	+0.76(+2.62%)
Jun 20, 2024	24.81	29.97	24.81	29.00	275,366	+4.25(+17.17%)
Jun 18, 2024	24.13	25.12	23.59	24.75	202,239	+1.45(+6.22%)
Jun 17, 2024	19.62	24.39	19.62	23.30	227,741	+3.50(+17.68%)
Jun 14, 2024	19.86	20.89	19.51	19.80	136,069	+0.14(+0.71%)
Jun 13, 2024	18.00	19.69	18.00	19.66	119,599	+1.23(+6.67%)
Jun 12, 2024	16.04	18.69	15.70	18.43	116,536	+3.18(+20.85%)
Jun 11, 2024	14.70	15.49	14.38	15.25	38,498	+0.47(+3.18%)
Jun 10, 2024	14.57	15.24	14.30	14.78	62,008	+0.23(+1.58%)
Jun 07, 2024	15.81	17.00	14.36	14.55	222,819	-1.44(-9.01%)
Jun 06, 2024	16.04	17.77	15.31	15.99	201,784	-0.92(-5.44%)
Jun 05, 2024	15.25	18.96	15.01	16.91	261,189	+1.31(+8.40%)
Jun 04, 2024	13.53	16.34	13.17	15.60	316,920	+2.07(+15.30%)
Jun 03, 2024	15.22	15.24	12.93	13.53	235,946	-1.98(-12.77%)
May 31, 2024	16.57	16.96	14.61	15.51	459,363	-1.52(-8.93%)
May 30, 2024	17.02	34.06	11.07	17.03	3,667,802	+0.03(+0.18%)
May 29, 2024	15.00	19.49	14.73	17.00	676,074	+0.30(+1.80%)
May 28, 2024	16.55	17.71	14.00	16.70	567,666	+0.82(+5.16%)
May 24, 2024	17.27	19.42	15.45	15.88	477,424	-1.22(-7.13%)
May 23, 2024	17.32	18.70	16.10	17.10	422,525	+0.27(+1.60%)
May 22, 2024	15.00	16.99	13.93	16.83	467,920	+2.17(+14.80%)
May 21, 2024	13.00	15.50	12.87	14.66	509,996	+1.37(+10.31%)
May 20, 2024	11.63	14.34	11.20	13.29	402,584	+1.79(+15.57%)
May 17, 2024	10.99	12.41	10.81	11.50	409,578	+0.40(+3.60%)
May 16, 2024	10.80	12.78	10.51	11.10	548,198	+0.63(+6.02%)
May 15, 2024	10.90	11.27	10.41	10.47	565,459	-0.64(-5.76%)
May 14, 2024	12.40	12.70	10.89	11.11	531,703	-0.78(-6.56%)
May 13, 2024	12.00	13.68	11.59	11.89	589,311	-0.48(-3.88%)
May 10, 2024	13.57	14.38	11.79	12.37	506,004	-1.20(-8.84%)
May 09, 2024	11.30	15.00	11.30	13.57	518,471	+2.27(+20.09%)
May 08, 2024	9.280	11.36	9.240	11.30	532,935	+1.92(+20.47%)
May 07, 2024	9.000	10.28	8.090	9.380	569,578	+0.14(+1.52%)
May 06, 2024	7.450	9.760	7.220	9.240	911,593	+1.52(+19.69%)
May 03, 2024	6.650	9.360	6.260	7.720	2,309,257	+1.36(+21.38%)
May 02, 2024	6.550	6.600	6.200	6.360	701,432	-0.19(-2.90%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Fitell Corporation - Ordinary Shares (NQ: FTEL )

Historical Prices