Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

1.830 -0.060 (-3.16%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 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 (%)
Jul 19, 2024 1.870 1.930 1.860 1.890 26,224 -0.03(-1.56%)
Jul 18, 2024 1.900 1.960 1.860 1.920 40,085 +0.03(+1.59%)
Jul 17, 2024 1.820 1.912 1.820 1.890 33,970 +0.00(+0.00%)
Jul 16, 2024 1.970 2.020 1.870 1.890 54,043 -0.12(-5.97%)
Jul 15, 2024 1.930 2.080 1.920 2.010 45,847 -0.07(-3.37%)
Jul 12, 2024 2.110 2.121 1.800 2.080 162,813 +0.23(+12.43%)
Jul 11, 2024 1.840 2.140 1.800 1.850 159,556 -0.10(-5.13%)
Jul 10, 2024 1.790 2.000 1.790 1.950 132,433 +0.13(+7.14%)
Jul 09, 2024 1.960 2.080 1.700 1.820 217,447 -0.16(-8.08%)
Jul 08, 2024 2.720 2.950 1.980 1.980 530,223 -1.06(-34.87%)
Jul 05, 2024 3.500 3.870 2.850 3.040 1,763,070 -0.26(-7.88%)
Jul 03, 2024 3.290 3.630 2.850 3.300 3,455,176 +0.20(+6.45%)
Jul 02, 2024 1.910 3.850 1.910 3.100 6,174,714 +1.19(+62.30%)
Jul 01, 2024 1.920 1.920 1.910 1.910 866 +0.03(+1.60%)
Jun 28, 2024 1.900 1.900 1.880 1.880 1,246 -0.03(-1.57%)
Jun 27, 2024 2.000 2.000 1.910 1.910 5,160 +0.07(+3.80%)
Jun 26, 2024 1.860 1.870 1.840 1.840 3,361 -0.03(-1.60%)
Jun 25, 2024 1.900 1.900 1.860 1.870 3,390 +0.02(+1.08%)
Jun 24, 2024 1.930 1.935 1.850 1.850 6,154 +0.02(+1.09%)
Jun 21, 2024 1.840 2.000 1.820 1.830 17,188 +0.03(+1.67%)
Jun 20, 2024 3.000 3.000 1.570 1.800 120,962 -0.37(-17.05%)
Jun 18, 2024 2.200 2.250 2.170 2.170 1,915 -0.03(-1.36%)
Jun 17, 2024 2.150 2.340 2.150 2.200 3,052 -0.01(-0.45%)
Jun 14, 2024 2.150 2.210 2.150 2.210 2,622 -0.00(-0.00%)
Jun 13, 2024 2.180 2.210 2.180 2.210 1,335 +0.03(+1.38%)
Jun 12, 2024 2.280 2.300 2.180 2.180 4,431 -0.13(-5.63%)
Jun 11, 2024 2.280 2.310 2.280 2.310 1,350 -0.02(-0.86%)
Jun 10, 2024 2.380 2.400 2.280 2.330 6,927 -0.05(-2.10%)
Jun 07, 2024 2.450 2.450 2.380 2.380 2,280 -0.07(-2.86%)
Jun 06, 2024 2.400 2.450 2.400 2.450 3,818 +0.03(+1.24%)
Jun 05, 2024 2.420 2.453 2.410 2.420 5,609 -0.02(-0.82%)
Jun 04, 2024 2.440 2.475 2.440 2.440 4,304 +0.06(+2.52%)
Jun 03, 2024 2.340 2.710 2.340 2.380 5,226 +0.08(+3.48%)
May 31, 2024 2.400 2.500 2.300 2.300 4,873 -0.03(-1.29%)
May 30, 2024 2.320 2.400 2.320 2.330 3,313 -0.03(-1.27%)
May 29, 2024 2.410 2.546 2.360 2.360 8,233 -0.12(-4.84%)
May 28, 2024 2.440 2.510 2.440 2.480 5,870 -0.03(-1.20%)
May 24, 2024 2.510 2.531 2.500 2.510 8,184 -0.02(-0.79%)
May 23, 2024 2.450 2.550 2.450 2.530 3,355 +0.02(+0.80%)
May 22, 2024 2.540 2.570 2.510 2.510 5,415 -0.02(-0.79%)
May 21, 2024 2.500 2.562 2.500 2.530 2,714 +0.00(+0.00%)
May 20, 2024 2.600 2.610 2.530 2.530 4,010 -0.18(-6.64%)
May 17, 2024 2.900 2.900 2.710 2.710 7,044 -0.19(-6.55%)
May 16, 2024 2.900 3.000 2.900 2.900 9,224 +0.03(+1.05%)
May 15, 2024 2.860 3.060 2.800 2.870 16,292 +0.01(+0.35%)
May 14, 2024 2.880 2.900 2.750 2.860 8,764 +0.01(+0.35%)
May 13, 2024 2.930 3.050 2.850 2.850 5,817 -0.16(-5.32%)
May 10, 2024 3.150 3.200 3.010 3.010 13,735 -0.21(-6.52%)
May 09, 2024 3.480 3.480 3.150 3.220 23,382 -0.19(-5.57%)
May 08, 2024 3.900 3.900 3.360 3.410 45,336 -0.44(-11.43%)
May 07, 2024 3.140 4.040 3.000 3.850 219,988 +0.66(+20.69%)
May 06, 2024 3.000 3.270 3.000 3.190 38,842 +0.01(+0.31%)
May 03, 2024 3.220 3.390 2.650 3.180 140,994 -0.21(-6.19%)
May 02, 2024 3.040 3.540 2.640 3.390 461,600 +0.12(+3.67%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.