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 (%)
Apr 30, 2019 9.500 9.640 9.450 9.510 258,732 -0.01(-0.11%)
Apr 29, 2019 9.410 9.600 9.390 9.520 152,815 +0.14(+1.49%)
Apr 26, 2019 9.330 9.500 9.260 9.380 167,000 -0.11(-1.16%)
Apr 25, 2019 9.540 9.620 9.310 9.490 154,653 -0.11(-1.15%)
Apr 24, 2019 9.660 9.790 9.580 9.600 225,280 -0.05(-0.52%)
Apr 23, 2019 9.600 9.760 9.500 9.650 208,282 +0.02(+0.21%)
Apr 22, 2019 9.590 9.710 9.460 9.630 107,966 +0.06(+0.63%)
Apr 18, 2019 9.790 9.840 9.540 9.570 111,700 -0.24(-2.45%)
Apr 17, 2019 9.930 10.00 9.770 9.810 94,827 -0.05(-0.51%)
Apr 16, 2019 9.670 9.930 9.630 9.860 159,575 +0.30(+3.14%)
Apr 15, 2019 9.580 9.620 9.470 9.560 94,301 -0.03(-0.31%)
Apr 12, 2019 9.490 9.640 9.390 9.590 95,200 +0.15(+1.59%)
Apr 11, 2019 9.190 9.500 9.150 9.440 174,148 +0.29(+3.17%)
Apr 10, 2019 9.100 9.200 9.050 9.150 502,398 +0.05(+0.55%)
Apr 09, 2019 9.150 9.210 8.930 9.100 556,680 -0.03(-0.33%)
Apr 08, 2019 9.290 9.290 9.030 9.130 404,468 -0.19(-2.04%)
Apr 05, 2019 9.410 9.410 9.220 9.320 188,300 -0.08(-0.85%)
Apr 04, 2019 9.380 9.510 9.320 9.400 381,297 +0.05(+0.53%)
Apr 03, 2019 9.200 9.440 9.120 9.350 343,992 +0.17(+1.85%)
Apr 02, 2019 9.280 9.300 8.970 9.180 261,631 -0.08(-0.86%)
Apr 01, 2019 9.150 9.260 9.010 9.260 315,752 +0.20(+2.21%)
Mar 29, 2019 8.870 9.090 8.790 9.060 270,900 +0.30(+3.42%)
Mar 28, 2019 8.750 8.840 8.650 8.760 119,513 +0.16(+1.86%)
Mar 27, 2019 8.600 8.690 8.440 8.600 105,411 -0.02(-0.23%)
Mar 26, 2019 8.650 8.730 8.510 8.620 87,246 +0.11(+1.29%)
Mar 25, 2019 8.400 8.810 8.330 8.510 290,900 +0.09(+1.07%)
Mar 22, 2019 8.940 9.070 8.370 8.420 360,700 -0.56(-6.24%)
Mar 21, 2019 8.590 9.090 8.540 8.980 403,225 +0.38(+4.42%)
Mar 20, 2019 8.360 8.675 8.090 8.600 287,629 +0.26(+3.12%)
Mar 19, 2019 8.330 8.400 8.210 8.340 186,893 +0.05(+0.60%)
Mar 18, 2019 7.980 8.310 7.980 8.290 225,188 +0.31(+3.88%)
Mar 15, 2019 8.000 8.020 7.900 7.980 406,000 -0.01(-0.13%)
Mar 14, 2019 8.100 8.200 7.990 7.990 200,639 -0.13(-1.60%)
Mar 13, 2019 8.170 8.280 8.050 8.120 195,070 -0.02(-0.25%)
Mar 12, 2019 8.150 8.220 8.040 8.140 151,120 +0.03(+0.37%)
Mar 11, 2019 7.950 8.150 7.950 8.110 141,696 +0.25(+3.18%)
Mar 08, 2019 7.520 7.950 7.510 7.860 213,100 +0.26(+3.42%)
Mar 07, 2019 7.760 7.840 7.570 7.600 186,231 -0.16(-2.06%)
Mar 06, 2019 8.070 8.170 7.750 7.760 192,182 -0.29(-3.60%)
Mar 05, 2019 8.200 8.410 8.020 8.050 164,154 -0.17(-2.07%)
Mar 04, 2019 7.850 8.320 7.850 8.220 551,545 +0.36(+4.58%)
Mar 01, 2019 7.850 8.050 7.750 7.860 418,700 +0.01(+0.13%)
Feb 28, 2019 8.180 8.260 7.830 7.850 362,532 -0.37(-4.50%)
Feb 27, 2019 8.480 8.480 8.115 8.220 228,526 -0.29(-3.41%)
Feb 26, 2019 8.660 8.740 8.490 8.510 257,468 -0.20(-2.30%)
Feb 25, 2019 8.950 9.000 8.630 8.710 313,626 -0.09(-1.02%)
Feb 22, 2019 8.590 8.970 8.510 8.800 688,800 +0.24(+2.80%)
Feb 21, 2019 8.550 8.670 8.450 8.560 429,571 -0.04(-0.47%)
Feb 20, 2019 8.530 8.650 8.425 8.600 323,224 +0.10(+1.18%)
Feb 19, 2019 8.270 8.660 8.250 8.500 417,075 +0.17(+2.04%)
Feb 15, 2019 8.040 8.350 7.820 8.330 389,900 +0.32(+4.00%)
Feb 14, 2019 7.890 8.330 7.652 8.010 625,450 +0.00(+0.00%)
Feb 13, 2019 7.520 8.090 7.210 8.010 3,048,972 -1.90(-19.17%)
Feb 12, 2019 9.620 9.970 9.600 9.910 293,605 +0.35(+3.66%)
Feb 11, 2019 9.410 9.570 9.250 9.560 182,201 +0.22(+2.36%)
Feb 08, 2019 9.330 9.430 9.250 9.340 107,800 -0.12(-1.27%)
Feb 07, 2019 9.600 9.660 9.320 9.460 162,875 -0.27(-2.77%)
Feb 06, 2019 9.260 9.800 9.260 9.730 211,223 +0.54(+5.88%)
Feb 05, 2019 8.830 9.230 8.830 9.190 210,224 +0.29(+3.26%)
Feb 04, 2019 8.740 8.900 8.700 8.900 179,543 +0.05(+0.56%)
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.