F5DQ5-Day Mcap Hi-Lo Nasdaq05/29/2025
LAST:

 13,977		CHANGE:
 564.49		OPEN:
13,977		HIGH:
13,977		ASK:
0		VOLUME:
307,100
CHANGE(%):
4.21		PREV:
13,412		LOW:
13,977		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2513,97713,97713,97713,977307,1000
05/28/2513,41213,41213,41213,412308,1000
05/27/2511,82411,82411,82411,824308,2000
05/26/25-21,137-21,137-21,137-21,13700
05/23/25-21,137-21,137-21,137-21,137306,5000
05/22/25-2,830-2,830-2,830-2,830307,5000
05/21/25-2,285-2,285-2,285-2,285307,3000
05/20/254,1854,1854,1854,185308,1000
05/19/25538538538538307,9000
05/16/2513,71213,71213,71213,712309,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:-28,158.80 - 27,575.18
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35