F5LQ5-Day Mcap Lows Nasdaq05/29/2025
LAST:

 3,141		CHANGE:
 1874.24		OPEN:
3,141		HIGH:
3,141		ASK:
0		VOLUME:
307,100
CHANGE(%):
148.00		PREV:
1,266		LOW:
3,141		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/253,1413,1413,1413,141307,1000
05/28/251,2661,2661,2661,266308,1000
05/27/251,0511,0511,0511,051308,2000
05/26/2522,31122,31122,31122,31100
05/23/2522,31122,31122,31122,311306,5000
05/22/2511,65811,65811,65811,658307,5000
05/21/2514,97714,97714,97714,977307,3000
05/20/251,9491,9491,9491,949308,1000
05/19/258,9548,9548,9548,954307,9000
05/16/25959959959959309,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:38.19 - 28,764.25
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