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

Fly-E Group Inc (NQ: FLYE )

0.7646 -0.0164 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.7576 0.7798 0.7011 0.7646 268,763 -0.02(-2.10%)
Aug 22, 2024 0.7800 0.8280 0.7700 0.7810 205,726 -0.02(-2.84%)
Aug 21, 2024 0.8400 0.8380 0.7800 0.8038 250,791 -0.03(-4.08%)
Aug 20, 2024 0.8010 0.8500 0.7782 0.8380 321,253 +0.01(+1.05%)
Aug 19, 2024 0.9800 1.020 0.7831 0.8293 1,037,043 -0.18(-17.89%)
Aug 16, 2024 0.9300 1.030 0.9111 1.010 630,453 +0.02(+2.33%)
Aug 15, 2024 1.040 1.120 0.9600 0.9870 951,683 -0.02(-2.28%)
Aug 14, 2024 0.8800 1.170 0.8820 1.010 4,309,241 +0.15(+17.31%)
Aug 13, 2024 0.6700 0.8900 0.6610 0.8610 1,352,865 +0.20(+31.21%)
Aug 12, 2024 0.6500 0.6900 0.6050 0.6562 472,815 +0.03(+4.16%)
Aug 09, 2024 0.6500 0.6600 0.6201 0.6300 346,154 -0.02(-2.93%)
Aug 08, 2024 0.7000 0.7049 0.6274 0.6490 404,372 -0.04(-5.46%)
Aug 07, 2024 0.7201 0.7396 0.6856 0.6865 444,316 -0.04(-5.97%)
Aug 06, 2024 0.7500 0.7870 0.7005 0.7301 413,809 -0.01(-1.31%)
Aug 05, 2024 0.7536 0.7536 0.6984 0.7398 842,871 -0.08(-9.29%)
Aug 02, 2024 0.8700 0.8960 0.8054 0.8156 638,399 -0.07(-8.36%)
Aug 01, 2024 0.9400 1.000 0.8600 0.8900 733,029 -0.08(-8.25%)
Jul 31, 2024 0.9273 0.9981 0.9273 0.9700 543,938 +0.04(+4.25%)
Jul 30, 2024 0.9400 1.050 0.9180 0.9305 1,334,682 -0.02(-2.26%)
Jul 29, 2024 1.040 1.040 0.8835 0.9520 1,943,325 -0.09(-8.46%)
Jul 26, 2024 1.070 1.150 1.010 1.040 1,527,609 -0.02(-1.89%)
Jul 25, 2024 1.180 1.230 1.050 1.060 2,621,368 -0.15(-12.40%)
Jul 24, 2024 1.170 1.350 1.100 1.210 8,295,215 +0.04(+3.42%)
Jul 23, 2024 6.310 6.400 0.9710 1.170 25,351,740 -5.21(-81.66%)
Jul 22, 2024 6.310 6.650 6.245 6.380 6,080,358 +0.07(+1.11%)
Jul 19, 2024 6.160 6.500 5.758 6.310 613,433 +0.20(+3.27%)
Jul 18, 2024 6.520 6.720 5.700 6.110 431,456 -0.43(-6.57%)
Jul 17, 2024 6.500 6.780 6.260 6.540 111,406 -0.03(-0.46%)
Jul 16, 2024 6.710 7.150 6.520 6.570 490,239 -0.11(-1.65%)
Jul 15, 2024 6.450 7.300 6.370 6.680 845,722 +0.19(+2.93%)
Jul 12, 2024 6.610 6.930 6.030 6.490 3,467,860 -0.06(-0.92%)
Jul 11, 2024 6.710 6.800 6.450 6.550 993,144 -0.25(-3.68%)
Jul 10, 2024 6.330 6.950 6.020 6.800 2,875,430 +0.69(+11.29%)
Jul 09, 2024 5.950 6.600 5.940 6.110 1,459,727 +0.16(+2.60%)
Jul 08, 2024 5.550 6.550 5.550 5.955 1,033,832 +0.45(+8.08%)
Jul 05, 2024 6.120 6.120 5.360 5.510 192,843 -0.57(-9.38%)
Jul 03, 2024 5.910 6.250 5.900 6.080 293,354 +0.23(+3.93%)
Jul 02, 2024 5.670 6.247 5.510 5.850 394,355 +0.36(+6.56%)
Jul 01, 2024 5.400 5.560 5.100 5.490 148,664 +0.15(+2.81%)
Jun 28, 2024 5.340 5.660 5.060 5.340 224,642 +0.00(+0.00%)
Jun 27, 2024 5.670 5.700 5.140 5.340 291,129 -0.34(-5.99%)
Jun 26, 2024 5.760 6.330 5.400 5.680 202,942 -0.07(-1.22%)
Jun 25, 2024 6.930 7.620 4.700 5.750 1,644,109 -0.86(-13.01%)
Jun 24, 2024 5.400 7.420 5.150 6.610 1,391,166 +1.31(+24.72%)
Jun 21, 2024 4.400 5.500 4.320 5.300 1,295,800 +0.94(+21.56%)
Jun 20, 2024 4.400 4.780 4.200 4.360 127,638 -0.04(-0.91%)
Jun 18, 2024 4.100 4.540 4.060 4.400 342,986 +0.34(+8.37%)
Jun 17, 2024 3.670 4.224 3.670 4.060 266,677 +0.38(+10.33%)
Jun 14, 2024 3.700 3.740 3.600 3.680 107,255 -0.01(-0.27%)
Jun 13, 2024 3.820 3.820 3.590 3.690 128,354 -0.06(-1.60%)
Jun 12, 2024 4.020 4.150 3.710 3.750 154,429 -0.26(-6.48%)
Jun 11, 2024 3.900 4.180 3.900 4.010 264,760 +0.11(+2.82%)
Jun 10, 2024 4.220 4.420 3.720 3.900 272,296 -0.10(-2.50%)
Jun 07, 2024 4.500 4.750 3.600 4.000 569,904 -0.78(-16.32%)
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.