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:

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

7.260 -0.250 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.700 7.790 7.260 7.260 6,837 -0.25(-3.33%)
Jun 20, 2024 7.690 8.100 7.500 7.510 8,108 -0.21(-2.78%)
Jun 18, 2024 7.490 7.725 7.150 7.725 23,003 +0.12(+1.64%)
Jun 17, 2024 7.500 8.120 7.210 7.600 21,283 +0.10(+1.33%)
Jun 14, 2024 7.100 7.920 7.000 7.500 57,074 +0.69(+10.13%)
Jun 13, 2024 7.000 7.075 6.810 6.810 2,138 -0.16(-2.30%)
Jun 12, 2024 7.000 7.000 6.970 6.970 587 -0.05(-0.71%)
Jun 11, 2024 7.130 7.240 6.870 7.020 1,481 +0.11(+1.59%)
Jun 10, 2024 7.190 7.580 6.900 6.910 25,893 -0.03(-0.43%)
Jun 07, 2024 7.480 7.790 6.610 6.940 16,695 -0.39(-5.32%)
Jun 06, 2024 7.550 7.880 7.330 7.330 7,852 -0.61(-7.68%)
Jun 05, 2024 7.400 9.480 6.670 7.940 46,684 +0.44(+5.87%)
Jun 04, 2024 8.220 8.660 7.500 7.500 23,754 -0.40(-5.06%)
Jun 03, 2024 8.110 8.485 7.900 7.900 9,453 -0.04(-0.50%)
May 31, 2024 8.380 8.800 7.930 7.940 11,887 +0.45(+6.01%)
May 30, 2024 8.220 8.435 7.490 7.490 3,035 -1.00(-11.78%)
May 29, 2024 8.990 8.990 8.150 8.490 24,586 -0.21(-2.41%)
May 28, 2024 8.500 9.370 8.500 8.700 19,654 +0.38(+4.57%)
May 24, 2024 8.650 9.170 8.310 8.320 12,348 -1.42(-14.58%)
May 23, 2024 8.530 9.850 7.720 9.740 14,136 +1.11(+12.86%)
May 22, 2024 9.100 9.490 8.580 8.630 22,548 -1.22(-12.39%)
May 21, 2024 8.840 9.850 8.750 9.850 7,718 +0.23(+2.39%)
May 20, 2024 9.580 10.63 9.580 9.620 16,303 -0.38(-3.80%)
May 17, 2024 8.800 10.32 8.715 10.00 11,478 +0.69(+7.41%)
May 16, 2024 8.690 9.480 8.120 9.310 15,359 +0.50(+5.68%)
May 15, 2024 8.220 8.850 8.080 8.810 891 +0.74(+9.17%)
May 14, 2024 8.630 9.000 8.070 8.070 4,006 +0.25(+3.20%)
May 13, 2024 8.130 8.900 7.820 7.820 14,422 -0.67(-7.89%)
May 10, 2024 7.500 8.900 7.500 8.490 38,295 +0.54(+6.79%)
May 09, 2024 8.050 8.050 7.950 7.950 577 -0.63(-7.34%)
May 08, 2024 8.520 9.290 8.310 8.580 24,174 -0.10(-1.20%)
May 07, 2024 8.990 9.080 8.684 8.684 5,743 -0.48(-5.20%)
May 06, 2024 8.530 9.190 8.510 9.160 18,117 +0.65(+7.64%)
May 03, 2024 7.550 8.800 7.527 8.510 17,041 +1.03(+13.77%)
May 02, 2024 7.480 7.999 7.460 7.480 7,446 -0.16(-2.16%)
May 01, 2024 7.270 7.900 6.860 7.645 25,607 +0.14(+1.93%)
Apr 30, 2024 6.750 7.720 6.600 7.500 25,028 +0.93(+14.16%)
Apr 29, 2024 7.180 7.180 6.310 6.570 12,317 -0.19(-2.81%)
Apr 26, 2024 7.170 7.690 6.760 6.760 23,586 -0.06(-0.88%)
Apr 25, 2024 8.693 8.693 6.820 6.820 21,262 -1.19(-14.86%)
Apr 24, 2024 8.990 8.990 7.410 8.010 67,176 -0.84(-9.49%)
Apr 23, 2024 9.380 9.480 8.830 8.850 15,454 -0.42(-4.53%)
Apr 22, 2024 8.470 9.430 8.470 9.270 29,427 +0.76(+8.93%)
Apr 19, 2024 8.230 8.590 7.530 8.510 4,295 +0.11(+1.31%)
Apr 18, 2024 7.140 8.560 7.136 8.400 29,684 +1.02(+13.82%)
Apr 17, 2024 6.820 7.550 6.750 7.380 31,067 +0.29(+4.09%)
Apr 16, 2024 6.750 7.300 5.987 7.090 49,401 +0.27(+3.96%)
Apr 15, 2024 7.000 7.100 6.600 6.820 20,685 -0.27(-3.81%)
Apr 12, 2024 7.890 7.990 7.090 7.090 9,996 -1.15(-13.96%)
Apr 11, 2024 8.200 8.725 7.680 8.240 18,877 -0.49(-5.61%)
Apr 10, 2024 7.190 9.255 6.820 8.730 86,021 +1.45(+19.92%)
Apr 09, 2024 6.820 7.460 6.810 7.280 51,941 -0.49(-6.31%)
Apr 08, 2024 6.180 7.780 5.864 7.770 415,031 +1.34(+20.84%)
Apr 05, 2024 7.680 8.700 6.000 6.430 1,923,405 +0.93(+16.91%)
Apr 04, 2024 5.750 6.630 5.350 5.500 54,289 -1.21(-18.03%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.