Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly-E Group Inc (NQ: FLYE )

0.4492 -0.0308 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.4656 0.4656 0.4300 0.4492 133,969 -0.03(-6.42%)
Nov 21, 2024 0.5190 0.5190 0.4300 0.4800 387,500 -0.03(-6.32%)
Nov 20, 2024 0.5586 0.5586 0.5049 0.5124 176,854 -0.06(-9.95%)
Nov 19, 2024 0.5200 0.5996 0.5000 0.5690 213,770 +0.05(+9.38%)
Nov 18, 2024 0.5249 0.5620 0.5000 0.5202 825,478 -0.17(-24.53%)
Nov 15, 2024 0.6000 0.7399 0.5750 0.6893 1,911,471 +0.08(+13.56%)
Nov 14, 2024 0.5894 0.6199 0.5703 0.6070 155,095 +0.01(+1.51%)
Nov 13, 2024 0.5990 0.6350 0.5600 0.5980 222,992 -0.01(-2.29%)
Nov 12, 2024 0.6240 0.6470 0.5850 0.6120 252,941 -0.02(-2.55%)
Nov 11, 2024 0.6100 0.6656 0.5620 0.6280 239,558 +0.00(+0.00%)
Nov 08, 2024 0.6100 0.6600 0.6050 0.6280 212,972 -0.00(-0.49%)
Nov 07, 2024 0.6476 0.6880 0.6210 0.6311 92,567 -0.02(-2.89%)
Nov 06, 2024 0.6800 0.6801 0.6161 0.6499 173,365 -0.05(-7.30%)
Nov 05, 2024 0.6934 0.7390 0.6588 0.7011 186,050 +0.02(+2.59%)
Nov 04, 2024 0.6900 0.7124 0.6688 0.6834 96,859 +0.00(+0.72%)
Nov 01, 2024 0.7000 0.7831 0.6720 0.6785 132,042 -0.01(-2.06%)
Oct 31, 2024 0.7500 0.7660 0.6600 0.6928 145,622 -0.07(-9.56%)
Oct 30, 2024 0.7310 0.7900 0.7303 0.7660 175,177 +0.00(+0.10%)
Oct 29, 2024 0.6902 0.7849 0.6901 0.7652 321,848 +0.05(+6.28%)
Oct 28, 2024 0.6500 0.7201 0.6300 0.7200 373,311 +0.07(+10.09%)
Oct 25, 2024 0.6340 0.7040 0.6200 0.6540 471,929 -0.01(-0.76%)
Oct 24, 2024 0.6600 0.9382 0.6220 0.6590 3,905,036 -0.00(-0.15%)
Oct 23, 2024 0.6720 0.6720 0.6200 0.6600 116,294 +0.00(+0.52%)
Oct 22, 2024 0.6600 0.6750 0.6100 0.6566 92,371 -0.01(-1.97%)
Oct 21, 2024 0.6600 0.6750 0.6101 0.6698 136,895 +0.03(+3.94%)
Oct 18, 2024 0.6344 0.6579 0.6000 0.6444 40,309 -0.01(-1.47%)
Oct 17, 2024 0.5900 0.6600 0.5860 0.6540 141,847 +0.06(+10.47%)
Oct 16, 2024 0.6000 0.6080 0.5904 0.5920 99,544 -0.00(-0.40%)
Oct 15, 2024 0.6384 0.6384 0.5824 0.5944 160,881 -0.04(-6.42%)
Oct 14, 2024 0.6800 0.6868 0.6300 0.6352 156,869 -0.04(-6.05%)
Oct 11, 2024 0.6912 0.6912 0.6350 0.6761 186,138 -0.02(-2.94%)
Oct 10, 2024 0.5940 0.6970 0.5880 0.6966 373,541 +0.10(+17.08%)
Oct 09, 2024 0.5900 0.6990 0.5648 0.5950 306,111 +0.01(+1.52%)
Oct 08, 2024 0.5913 0.6100 0.5700 0.5861 73,944 -0.00(-0.83%)
Oct 07, 2024 0.5900 0.6090 0.5670 0.5910 143,562 +0.02(+2.64%)
Oct 04, 2024 0.5900 0.5900 0.5500 0.5758 74,431 +0.02(+2.82%)
Oct 03, 2024 0.5779 0.6069 0.5600 0.5600 48,537 +0.00(+0.09%)
Oct 02, 2024 0.5365 0.5927 0.5365 0.5595 76,766 +0.01(+1.16%)
Oct 01, 2024 0.6100 0.6227 0.5510 0.5531 169,760 -0.06(-9.62%)
Sep 30, 2024 0.6200 0.6399 0.6050 0.6120 97,729 +0.01(+1.66%)
Sep 27, 2024 0.5700 0.6500 0.5664 0.6020 391,587 +0.03(+5.61%)
Sep 26, 2024 0.5700 0.5799 0.5500 0.5700 177,200 +0.02(+3.86%)
Sep 25, 2024 0.5600 0.5600 0.5400 0.5488 45,300 +0.01(+2.56%)
Sep 24, 2024 0.5443 0.5443 0.5146 0.5351 111,430 -0.01(-1.74%)
Sep 23, 2024 0.5591 0.5790 0.5109 0.5446 244,406 -0.02(-3.11%)
Sep 20, 2024 0.5710 0.5875 0.5500 0.5621 346,566 -0.02(-3.60%)
Sep 19, 2024 0.5900 0.6100 0.5703 0.5831 220,456 -0.01(-1.67%)
Sep 18, 2024 0.6061 0.6061 0.5801 0.5930 74,006 -0.01(-2.16%)
Sep 17, 2024 0.6186 0.6199 0.5840 0.6061 124,595 -0.00(-0.80%)
Sep 16, 2024 0.5830 0.6399 0.5823 0.6110 88,170 +0.02(+3.52%)
Sep 13, 2024 0.5995 0.6200 0.5801 0.5902 74,252 -0.01(-1.63%)
Sep 12, 2024 0.5993 0.6150 0.5880 0.6000 91,121 +0.00(+0.12%)
Sep 11, 2024 0.6300 0.6270 0.5743 0.5993 92,621 -0.00(-0.53%)
Sep 10, 2024 0.5944 0.6298 0.5817 0.6025 211,302 +0.02(+2.90%)
Sep 09, 2024 0.6200 0.6235 0.5800 0.5855 181,049 -0.03(-4.28%)
Sep 06, 2024 0.6386 0.6386 0.6100 0.6117 100,610 -0.03(-4.23%)
Sep 05, 2024 0.6651 0.6751 0.6200 0.6387 103,783 -0.03(-4.01%)
Sep 04, 2024 0.6740 0.6825 0.6198 0.6654 147,417 -0.01(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.