Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Franklin Wireless Co. (NQ: FKWL )

3.020 -0.070 (-2.27%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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 (%)
Dec 31, 2021 3.620 4.430 3.620 4.370 199,480 +0.76(+21.05%)
Dec 30, 2021 3.230 3.630 3.230 3.610 114,969 +0.37(+11.42%)
Dec 29, 2021 3.370 3.390 3.240 3.240 240,359 -0.14(-4.14%)
Dec 28, 2021 3.410 3.465 3.370 3.380 53,190 -0.06(-1.74%)
Dec 27, 2021 3.610 3.650 3.440 3.440 138,462 -0.21(-5.75%)
Dec 23, 2021 3.740 3.740 3.610 3.650 64,947 -0.05(-1.35%)
Dec 22, 2021 3.800 3.800 3.670 3.700 54,663 -0.10(-2.63%)
Dec 21, 2021 3.660 3.860 3.660 3.800 54,724 +0.14(+3.83%)
Dec 20, 2021 3.680 3.800 3.621 3.660 60,781 -0.07(-1.88%)
Dec 17, 2021 3.390 3.870 3.390 3.730 70,154 +0.32(+9.38%)
Dec 16, 2021 3.740 3.980 3.410 3.410 69,378 -0.32(-8.58%)
Dec 15, 2021 3.690 3.770 3.610 3.730 21,171 +0.05(+1.36%)
Dec 14, 2021 4.100 4.100 3.680 3.680 40,247 -0.25(-6.36%)
Dec 13, 2021 4.000 4.090 3.930 3.930 109,989 -0.08(-2.00%)
Dec 10, 2021 4.110 4.120 4.000 4.010 25,977 -0.10(-2.43%)
Dec 09, 2021 4.100 4.150 4.000 4.110 71,493 +0.01(+0.24%)
Dec 08, 2021 3.950 4.140 3.893 4.100 31,809 +0.19(+4.86%)
Dec 07, 2021 3.670 3.990 3.670 3.910 55,166 +0.28(+7.71%)
Dec 06, 2021 3.650 3.680 3.570 3.630 36,663 +0.00(+0.00%)
Dec 03, 2021 3.650 3.695 3.630 3.630 48,697 -0.09(-2.42%)
Dec 02, 2021 3.890 3.900 3.660 3.720 76,341 -0.14(-3.63%)
Dec 01, 2021 3.950 4.040 3.850 3.860 30,402 -0.05(-1.28%)
Nov 30, 2021 3.920 3.990 3.870 3.910 68,533 -0.05(-1.26%)
Nov 29, 2021 4.000 4.000 3.910 3.960 29,355 +0.03(+0.76%)
Nov 26, 2021 3.860 4.000 3.850 3.930 15,205 -0.07(-1.75%)
Nov 24, 2021 3.900 4.000 3.850 4.000 50,969 +0.06(+1.52%)
Nov 23, 2021 3.930 4.150 3.900 3.940 81,026 +0.00(+0.00%)
Nov 22, 2021 4.160 4.160 3.920 3.940 80,949 -0.22(-5.29%)
Nov 19, 2021 4.450 4.520 4.125 4.160 48,707 -0.26(-5.88%)
Nov 18, 2021 4.510 4.460 4.400 4.420 56,916 -0.11(-2.43%)
Nov 17, 2021 4.550 4.570 4.417 4.530 112,525 -0.02(-0.44%)
Nov 16, 2021 4.600 4.640 4.450 4.550 74,756 -0.02(-0.44%)
Nov 15, 2021 4.170 4.720 4.150 4.570 169,798 +0.47(+11.46%)
Nov 12, 2021 4.130 4.210 4.100 4.100 204,806 -0.03(-0.73%)
Nov 11, 2021 4.300 4.450 4.130 4.130 101,693 -0.16(-3.73%)
Nov 10, 2021 4.450 4.290 115,178 -0.33(-7.14%)
Nov 09, 2021 5.380 5.503 4.470 4.620 228,950 -0.79(-14.60%)
Nov 08, 2021 5.300 5.619 5.300 5.410 71,837 +0.19(+3.64%)
Nov 05, 2021 5.340 5.395 5.220 5.220 41,315 -0.18(-3.33%)
Nov 04, 2021 5.320 5.480 5.309 5.400 38,098 +0.13(+2.47%)
Nov 03, 2021 5.390 5.428 5.250 5.270 27,095 -0.13(-2.41%)
Nov 02, 2021 5.450 5.530 5.280 5.400 48,464 -0.06(-1.10%)
Nov 01, 2021 5.310 5.480 5.150 5.460 83,167 +0.22(+4.20%)
Oct 29, 2021 5.060 5.370 5.060 5.240 86,550 +0.15(+2.95%)
Oct 28, 2021 5.000 5.280 4.980 5.090 326,419 +0.04(+0.79%)
Oct 27, 2021 5.450 5.450 4.880 5.050 146,071 -0.41(-7.51%)
Oct 26, 2021 5.670 5.460 79,614 -0.24(-4.21%)
Oct 25, 2021 5.820 5.820 5.650 5.700 40,662 -0.03(-0.52%)
Oct 22, 2021 5.780 5.840 5.648 5.730 43,228 +0.02(+0.35%)
Oct 21, 2021 5.870 5.940 5.600 5.710 47,304 -0.19(-3.22%)
Oct 20, 2021 5.980 5.990 5.850 5.900 19,962 -0.08(-1.34%)
Oct 19, 2021 6.000 6.010 5.900 5.980 23,432 -0.02(-0.33%)
Oct 18, 2021 6.090 6.090 5.894 6.000 23,960 +0.15(+2.56%)
Oct 15, 2021 6.070 6.170 5.850 5.850 33,132 -0.21(-3.47%)
Oct 14, 2021 6.070 6.210 5.960 6.060 87,772 +0.10(+1.68%)
Oct 13, 2021 5.970 6.100 5.850 5.960 61,165 +0.14(+2.41%)
Oct 12, 2021 5.500 5.990 5.480 5.820 61,813 +0.32(+5.82%)
Oct 11, 2021 5.550 5.740 5.470 5.500 30,033 +0.03(+0.55%)
Oct 08, 2021 5.680 5.810 5.460 5.470 37,242 -0.16(-2.84%)
Oct 07, 2021 5.760 5.840 5.600 5.630 139,178 +0.08(+1.35%)
Oct 06, 2021 6.300 6.300 5.250 5.555 152,239 -0.77(-12.10%)
Oct 05, 2021 6.300 6.507 6.300 6.320 31,522 -0.01(-0.16%)
Oct 04, 2021 7.100 7.100 6.330 6.330 90,275 -0.81(-11.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.