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

Aquantia Corp (NY: AQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 8.750 8.800 8.480 8.770 210,200 +0.10(+1.15%)
Dec 28, 2018 8.500 8.780 8.370 8.670 178,600 +0.18(+2.12%)
Dec 27, 2018 8.300 8.490 8.160 8.490 121,107 +0.03(+0.35%)
Dec 26, 2018 8.090 8.510 8.050 8.460 145,004 +0.45(+5.62%)
Dec 24, 2018 7.930 8.170 7.930 8.010 82,300 -0.01(-0.12%)
Dec 21, 2018 8.210 8.300 7.930 8.020 291,300 -0.16(-1.96%)
Dec 20, 2018 8.470 8.690 8.020 8.180 184,473 -0.27(-3.20%)
Dec 19, 2018 8.730 8.910 8.200 8.450 302,123 -0.26(-2.99%)
Dec 18, 2018 8.670 9.060 8.490 8.710 419,394 +0.16(+1.87%)
Dec 17, 2018 8.600 8.880 8.510 8.550 187,776 -0.13(-1.50%)
Dec 14, 2018 8.880 8.930 8.670 8.680 208,700 -0.34(-3.77%)
Dec 13, 2018 9.210 9.400 9.000 9.020 192,556 -0.17(-1.85%)
Dec 12, 2018 9.250 9.440 9.060 9.190 154,839 +0.15(+1.66%)
Dec 11, 2018 9.010 9.340 8.966 9.040 173,324 +0.16(+1.80%)
Dec 10, 2018 8.840 9.095 8.620 8.880 226,432 +0.04(+0.45%)
Dec 07, 2018 9.150 9.240 8.750 8.840 205,100 -0.36(-3.91%)
Dec 06, 2018 8.890 9.290 8.720 9.200 210,849 +0.23(+2.56%)
Dec 04, 2018 9.670 9.730 8.930 8.970 265,700 -0.71(-7.33%)
Dec 03, 2018 9.910 9.970 9.570 9.680 218,221 -0.07(-0.72%)
Nov 30, 2018 9.750 9.850 9.500 9.750 148,100 -0.04(-0.41%)
Nov 29, 2018 10.08 10.11 9.761 9.790 95,094 -0.24(-2.39%)
Nov 28, 2018 9.640 10.04 9.630 10.03 166,920 +0.51(+5.36%)
Nov 27, 2018 9.600 9.770 9.380 9.520 176,956 -0.11(-1.14%)
Nov 26, 2018 10.04 10.04 9.580 9.630 139,581 -0.24(-2.43%)
Nov 23, 2018 9.520 10.11 9.520 9.870 95,200 +0.25(+2.60%)
Nov 21, 2018 9.620 9.620 9.620 0 -0.06(-0.62%)
Nov 20, 2018 9.000 9.737 8.920 9.680 296,308 +0.12(+1.26%)
Nov 19, 2018 9.830 9.940 9.510 9.560 221,582 -0.38(-3.82%)
Nov 16, 2018 10.11 10.28 9.810 9.940 126,200 -0.32(-3.12%)
Nov 15, 2018 9.950 10.39 9.950 10.26 144,552 +0.26(+2.60%)
Nov 14, 2018 10.49 10.53 9.980 10.00 137,889 -0.42(-4.03%)
Nov 13, 2018 9.980 10.44 9.950 10.42 195,786 +0.46(+4.62%)
Nov 12, 2018 10.02 10.07 9.720 9.960 165,902 -0.18(-1.78%)
Nov 09, 2018 10.25 10.30 10.03 10.14 90,900 -0.17(-1.65%)
Nov 08, 2018 10.12 10.38 10.00 10.31 95,866 +0.05(+0.49%)
Nov 07, 2018 10.29 10.31 10.04 10.26 132,740 +0.10(+0.98%)
Nov 06, 2018 10.02 10.22 9.900 10.16 178,199 -0.01(-0.10%)
Nov 05, 2018 10.13 10.24 9.910 10.17 144,137 +0.04(+0.39%)
Nov 02, 2018 10.08 10.31 9.890 10.13 212,200 +0.21(+2.12%)
Nov 01, 2018 9.620 10.22 9.620 9.920 283,937 +0.36(+3.77%)
Oct 31, 2018 9.250 9.800 9.136 9.560 386,975 +0.42(+4.60%)
Oct 30, 2018 8.570 9.165 8.552 9.140 281,756 +0.59(+6.90%)
Oct 29, 2018 8.890 9.490 8.500 8.550 538,233 -0.24(-2.73%)
Oct 26, 2018 9.550 9.550 7.080 8.790 1,722,800 -1.87(-17.54%)
Oct 25, 2018 10.77 10.86 10.57 10.66 316,678 +0.04(+0.38%)
Oct 24, 2018 11.79 11.83 10.62 10.62 198,705 -1.19(-10.08%)
Oct 23, 2018 11.69 11.88 11.57 11.81 112,114 -0.11(-0.92%)
Oct 22, 2018 11.99 12.03 11.78 11.92 152,029 -0.01(-0.08%)
Oct 19, 2018 12.23 12.32 11.92 11.93 133,500 -0.29(-2.37%)
Oct 18, 2018 12.45 12.45 12.12 12.22 268,294 -0.21(-1.69%)
Oct 17, 2018 12.49 12.49 12.18 12.43 141,604 -0.06(-0.48%)
Oct 16, 2018 12.42 12.51 12.30 12.49 284,934 +0.14(+1.13%)
Oct 15, 2018 11.66 12.46 11.50 12.35 393,677 +0.91(+7.95%)
Oct 12, 2018 11.59 11.59 11.27 11.44 221,600 +0.17(+1.51%)
Oct 11, 2018 11.20 11.59 11.10 11.27 185,881 -0.05(-0.44%)
Oct 10, 2018 12.20 12.20 11.32 11.32 243,006 -0.94(-7.67%)
Oct 09, 2018 12.25 12.39 12.04 12.26 132,394 -0.04(-0.33%)
Oct 08, 2018 12.24 12.33 12.00 12.30 155,262 +0.04(+0.33%)
Oct 05, 2018 12.40 12.50 12.07 12.26 163,400 -0.14(-1.13%)
Oct 04, 2018 12.55 12.60 12.35 12.40 158,166 -0.21(-1.67%)
Oct 03, 2018 12.63 12.73 12.28 12.61 161,338 +0.01(+0.08%)
Oct 02, 2018 12.58 12.80 12.44 12.60 130,621 -0.06(-0.47%)
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.