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:

FLJ Group Limited - American Depositary Shares (NQ: FLJ )

0.7321 +0.0621 (+9.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6700 0.7400 0.6501 0.7321 193,357 +0.06(+9.27%)
Mar 27, 2024 0.6800 0.7160 0.6626 0.6700 58,938 +0.01(+1.28%)
Mar 26, 2024 0.6500 0.6945 0.6420 0.6615 20,724 +0.02(+3.36%)
Mar 25, 2024 0.6900 0.7000 0.6400 0.6400 90,047 -0.05(-7.25%)
Mar 22, 2024 0.7000 0.7200 0.6620 0.6900 28,816 +0.00(+0.00%)
Mar 21, 2024 0.7100 0.7055 0.6505 0.6900 67,731 +0.05(+7.64%)
Mar 20, 2024 0.6577 0.6941 0.6400 0.6410 38,396 -0.02(-2.36%)
Mar 19, 2024 0.6830 0.6880 0.6300 0.6565 34,703 -0.01(-1.72%)
Mar 18, 2024 0.6700 0.7429 0.6500 0.6680 35,212 +0.01(+1.37%)
Mar 15, 2024 0.6500 0.6780 0.6400 0.6590 22,401 +0.02(+2.78%)
Mar 14, 2024 0.6400 0.6660 0.6308 0.6412 24,687 -0.00(-0.59%)
Mar 13, 2024 0.6700 0.6750 0.6310 0.6450 59,478 -0.02(-3.54%)
Mar 12, 2024 0.6417 0.7000 0.6417 0.6687 43,508 -0.01(-1.52%)
Mar 11, 2024 0.7089 0.7189 0.6500 0.6790 31,161 -0.00(-0.57%)
Mar 08, 2024 0.7020 0.7020 0.6505 0.6829 86,141 -0.01(-0.89%)
Mar 07, 2024 0.7000 0.6988 0.6310 0.6890 100,093 +0.02(+3.52%)
Mar 06, 2024 0.7300 0.7300 0.6495 0.6656 43,105 -0.00(-0.12%)
Mar 05, 2024 0.7488 0.7721 0.6664 0.6664 189,531 -0.08(-10.99%)
Mar 04, 2024 0.8000 0.8001 0.7128 0.7487 97,329 -0.04(-5.35%)
Mar 01, 2024 0.7078 0.8700 0.7020 0.7910 342,083 +0.05(+6.88%)
Feb 29, 2024 0.7499 0.7700 0.7112 0.7401 128,978 +0.01(+1.34%)
Feb 28, 2024 0.7200 0.7600 0.7200 0.7303 57,847 -0.00(-0.65%)
Feb 27, 2024 0.7560 0.7600 0.7200 0.7351 51,006 +0.03(+4.86%)
Feb 26, 2024 0.6785 0.7200 0.6700 0.7010 142,202 +0.02(+3.09%)
Feb 23, 2024 0.7600 0.8100 0.6800 0.6800 209,655 -0.08(-10.64%)
Feb 22, 2024 0.8683 0.8683 0.7055 0.7610 389,783 -0.12(-13.52%)
Feb 21, 2024 0.8900 0.9506 0.8015 0.8800 122,168 -0.08(-8.23%)
Feb 20, 2024 1.100 1.100 0.8911 0.9589 373,868 -0.22(-18.38%)
Feb 16, 2024 0.9500 1.250 0.9100 1.175 1,313,053 +0.24(+26.32%)
Feb 15, 2024 0.8580 0.9871 0.8300 0.9300 387,217 +0.12(+14.81%)
Feb 14, 2024 0.7901 0.8302 0.7477 0.8100 92,378 +0.02(+2.52%)
Feb 13, 2024 0.8300 0.8301 0.7550 0.7901 58,650 -0.04(-4.81%)
Feb 12, 2024 0.7503 0.8300 0.7501 0.8300 58,105 +0.05(+6.41%)
Feb 09, 2024 0.8460 0.8460 0.7573 0.7800 89,463 -0.02(-2.50%)
Feb 08, 2024 0.7600 0.8290 0.7164 0.8000 207,203 +0.09(+12.68%)
Feb 07, 2024 0.7198 0.7400 0.6850 0.7100 82,301 -0.00(-0.08%)
Feb 06, 2024 0.6778 0.7485 0.6778 0.7106 48,828 +0.04(+5.43%)
Feb 05, 2024 0.7356 0.7600 0.6703 0.6740 49,998 -0.06(-8.80%)
Feb 02, 2024 0.7734 0.7734 0.7010 0.7390 31,653 -0.01(-0.89%)
Feb 01, 2024 0.7800 0.7870 0.7456 0.7456 23,720 -0.03(-3.29%)
Jan 31, 2024 0.7868 0.8200 0.7700 0.7710 74,630 -0.03(-3.38%)
Jan 30, 2024 0.7518 0.7999 0.7518 0.7980 36,795 +0.01(+1.66%)
Jan 29, 2024 0.7800 0.8000 0.7510 0.7850 30,727 +0.03(+4.58%)
Jan 26, 2024 0.7981 0.8101 0.7500 0.7506 27,322 -0.03(-3.77%)
Jan 25, 2024 0.7000 0.8195 0.7006 0.7800 231,529 +0.03(+4.66%)
Jan 24, 2024 0.7300 0.7600 0.7160 0.7453 154,955 -0.02(-3.21%)
Jan 23, 2024 0.7337 0.7890 0.6810 0.7700 1,406,614 +0.00(+0.20%)
Jan 22, 2024 0.6800 0.7685 0.6500 0.7685 131,520 +0.10(+15.48%)
Jan 19, 2024 0.6796 0.6900 0.6400 0.6655 88,350 -0.05(-7.35%)
Jan 18, 2024 0.7900 0.8000 0.6500 0.7183 135,814 -0.09(-10.77%)
Jan 17, 2024 0.9000 0.9000 0.8000 0.8050 136,922 -0.08(-9.55%)
Jan 16, 2024 0.9000 0.9600 0.8602 0.8900 142,752 -0.07(-7.29%)
Jan 12, 2024 1.010 1.020 0.9400 0.9600 132,423 -0.06(-5.88%)
Jan 11, 2024 1.050 1.050 0.9300 1.020 213,374 -0.01(-0.97%)
Jan 10, 2024 1.040 1.080 0.9990 1.030 171,055 -0.02(-1.90%)
Jan 09, 2024 1.140 1.140 0.8500 1.050 396,166 -0.05(-4.55%)
Jan 08, 2024 1.120 1.150 1.080 1.100 549,985 -0.05(-4.35%)
Jan 05, 2024 1.360 1.380 1.100 1.150 686,227 -0.21(-15.44%)
Jan 04, 2024 1.590 1.590 1.350 1.360 361,468 -0.25(-15.53%)
Jan 03, 2024 1.510 1.670 1.500 1.610 740,508 +0.03(+1.90%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.