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

Fast Radius, Inc. - Class A Common Stock (NQ: FSRD )

0.1400 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 17, 2022 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 (%)
Nov 17, 2022 0.1400 0 -0.07(-33.33%)
Nov 16, 2022 0.1485 0.2470 0.1455 0.2100 181,021,584 +0.11(+106.29%)
Nov 15, 2022 0.1890 0.1890 0.0901 0.1018 18,913,612 -0.09(-47.79%)
Nov 14, 2022 0.1902 0.2124 0.1902 0.1950 4,735,104 -0.05(-19.75%)
Nov 11, 2022 0.2750 0.3068 0.1810 0.2430 26,910,858 -0.02(-6.83%)
Nov 10, 2022 0.1672 0.3290 0.1672 0.2608 107,696,400 +0.16(+156.19%)
Nov 09, 2022 0.1533 0.1593 0.0935 0.1018 4,846,284 -0.07(-40.47%)
Nov 08, 2022 0.1700 0.1900 0.1500 0.1710 3,959,799 -0.12(-40.93%)
Nov 07, 2022 0.3100 0.3100 0.2750 0.2895 56,313 -0.02(-6.61%)
Nov 04, 2022 0.3447 0.3447 0.2972 0.3100 64,441 +0.01(+3.30%)
Nov 03, 2022 0.3100 0.3100 0.2901 0.3001 50,203 +0.00(+0.00%)
Nov 02, 2022 0.3200 0.3200 0.3000 0.3001 54,118 -0.01(-3.19%)
Nov 01, 2022 0.2995 0.3200 0.2766 0.3100 143,682 +0.02(+8.66%)
Oct 31, 2022 0.3017 0.3017 0.2750 0.2853 149,061 -0.00(-0.83%)
Oct 28, 2022 0.2800 0.3000 0.2702 0.2877 109,703 +0.01(+4.01%)
Oct 27, 2022 0.3300 0.3300 0.2644 0.2766 353,058 -0.04(-11.54%)
Oct 26, 2022 0.3044 0.3295 0.3044 0.3127 189,476 -0.01(-3.78%)
Oct 25, 2022 0.3675 0.3788 0.3201 0.3250 508,660 -0.02(-7.14%)
Oct 24, 2022 0.3900 0.3900 0.3388 0.3500 192,313 -0.05(-12.50%)
Oct 21, 2022 0.3800 0.4000 0.3688 0.4000 30,278 +0.00(+0.00%)
Oct 20, 2022 0.3800 0.4000 0.3572 0.4000 108,294 +0.02(+5.26%)
Oct 19, 2022 0.4232 0.4232 0.3800 0.3800 83,431 -0.03(-7.79%)
Oct 18, 2022 0.4247 0.4398 0.4102 0.4121 69,881 -0.01(-3.40%)
Oct 17, 2022 0.4250 0.4500 0.4100 0.4266 97,696 -0.00(-0.77%)
Oct 14, 2022 0.4000 0.4500 0.3957 0.4299 141,830 +0.01(+2.67%)
Oct 13, 2022 0.3807 0.4400 0.3806 0.4187 239,165 -0.02(-4.75%)
Oct 12, 2022 0.3911 0.4599 0.3911 0.4396 250,038 +0.04(+11.12%)
Oct 11, 2022 0.4102 0.4104 0.3900 0.3956 30,383 -0.00(-1.22%)
Oct 10, 2022 0.4091 0.4098 0.3902 0.4005 64,993 -0.01(-2.34%)
Oct 07, 2022 0.4300 0.4300 0.4010 0.4101 71,712 +0.00(+0.02%)
Oct 06, 2022 0.4000 0.4242 0.4000 0.4100 87,179 -0.00(-0.02%)
Oct 05, 2022 0.4200 0.4300 0.4000 0.4101 98,504 +0.00(+1.21%)
Oct 04, 2022 0.4200 0.4300 0.3995 0.4052 123,108 +0.00(+0.75%)
Oct 03, 2022 0.4190 0.4200 0.3900 0.4022 83,014 +0.00(+0.02%)
Sep 30, 2022 0.3900 0.4200 0.3810 0.4021 82,196 -0.00(-0.72%)
Sep 29, 2022 0.3900 0.4100 0.3800 0.4050 451,732 +0.03(+6.58%)
Sep 28, 2022 0.3800 0.4050 0.3800 0.3800 105,766 -0.01(-3.70%)
Sep 27, 2022 0.4018 0.4025 0.3772 0.3946 146,960 -0.01(-1.79%)
Sep 26, 2022 0.4000 0.4150 0.3900 0.4018 121,020 -0.01(-2.12%)
Sep 23, 2022 0.4085 0.4200 0.3853 0.4105 205,309 -0.01(-2.01%)
Sep 22, 2022 0.4400 0.4400 0.4101 0.4189 157,104 -0.02(-4.80%)
Sep 21, 2022 0.4400 0.4400 0.4200 0.4400 158,602 -0.01(-1.90%)
Sep 20, 2022 0.4100 0.4590 0.4029 0.4485 468,764 +0.03(+6.71%)
Sep 19, 2022 0.5000 0.5000 0.4203 0.4203 410,964 -0.05(-11.52%)
Sep 16, 2022 0.5100 0.5390 0.4701 0.4750 1,056,104 -0.04(-7.66%)
Sep 15, 2022 0.6000 0.6056 0.5100 0.5144 3,321,055 -0.01(-1.91%)
Sep 14, 2022 0.5800 0.7500 0.5244 0.5244 1,286,143 -0.02(-3.80%)
Sep 13, 2022 0.6300 0.6264 0.5366 0.5451 150,060 -0.09(-13.65%)
Sep 12, 2022 0.6645 0.6645 0.6125 0.6313 92,915 -0.01(-0.83%)
Sep 09, 2022 0.6693 0.6790 0.6202 0.6366 105,963 -0.01(-1.04%)
Sep 08, 2022 0.6500 0.6799 0.6400 0.6433 126,654 -0.02(-2.87%)
Sep 07, 2022 0.7000 0.7345 0.6510 0.6623 93,242 -0.06(-8.72%)
Sep 06, 2022 0.6600 0.7400 0.6205 0.7256 180,636 +0.05(+6.75%)
Sep 02, 2022 0.7141 0.7141 0.6433 0.6797 68,145 -0.02(-3.25%)
Sep 01, 2022 0.7300 0.7400 0.6625 0.7025 215,744 -0.03(-3.78%)
Aug 31, 2022 0.6500 0.7301 0.6201 0.7301 249,635 +0.09(+13.72%)
Aug 30, 2022 0.6050 0.6500 0.5800 0.6420 163,866 +0.04(+7.00%)
Aug 29, 2022 0.5900 0.6158 0.5605 0.6000 101,432 +0.00(+0.20%)
Aug 26, 2022 0.6001 0.6200 0.5600 0.5988 246,754 +0.01(+1.89%)
Aug 25, 2022 0.5728 0.6391 0.5600 0.5877 192,920 +0.02(+3.83%)
Aug 24, 2022 0.5700 0.5864 0.5660 0.5660 152,926 -0.00(-0.02%)
Aug 23, 2022 0.6400 0.6600 0.5660 0.5661 267,360 -0.06(-9.28%)
Aug 22, 2022 0.6300 0.6498 0.6220 0.6240 65,663 -0.02(-3.66%)
Aug 19, 2022 0.6500 0.6900 0.6350 0.6477 109,360 -0.00(-0.38%)
Aug 18, 2022 0.6877 0.7200 0.5950 0.6502 276,395 -0.05(-7.11%)
Aug 17, 2022 0.7055 0.7526 0.6660 0.7000 360,261 -0.01(-1.46%)
Aug 16, 2022 0.7700 0.7666 0.6823 0.7104 249,582 -0.05(-6.86%)
Aug 15, 2022 0.7600 0.7976 0.7300 0.7627 133,963 -0.03(-3.42%)
Aug 12, 2022 0.8400 0.8534 0.7400 0.7897 395,044 -0.06(-7.09%)
Aug 11, 2022 0.8200 0.8500 0.7407 0.8500 554,486 +0.03(+3.66%)
Aug 10, 2022 0.7220 0.8200 0.6700 0.8200 756,266 +0.10(+13.89%)
Aug 09, 2022 0.6496 1.020 0.6306 0.7200 6,657,636 +0.08(+12.50%)
Aug 08, 2022 0.5900 0.6500 0.5800 0.6400 391,800 +0.05(+9.07%)
Aug 05, 2022 0.5654 0.6032 0.5630 0.5868 68,153 +0.00(+0.67%)
Aug 04, 2022 0.5975 0.6183 0.5501 0.5829 120,275 -0.00(-0.78%)
Aug 03, 2022 0.5647 0.5976 0.5570 0.5875 171,884 +0.01(+2.19%)
Aug 02, 2022 0.5800 0.5880 0.5532 0.5749 86,994 -0.01(-1.32%)
Aug 01, 2022 0.5900 0.5900 0.5400 0.5826 62,030 +0.03(+5.93%)
Jul 29, 2022 0.5700 0.5800 0.5400 0.5500 121,725 +0.02(+3.38%)
Jul 28, 2022 0.5655 0.5826 0.5288 0.5320 94,600 +0.01(+2.29%)
Jul 27, 2022 0.5400 0.5680 0.5062 0.5201 302,863 -0.02(-3.93%)
Jul 26, 2022 0.5500 0.5935 0.5146 0.5414 255,344 -0.02(-3.32%)
Jul 25, 2022 0.5844 0.5844 0.5201 0.5600 160,382 -0.04(-7.05%)
Jul 22, 2022 0.6373 0.6499 0.5646 0.6025 309,553 -0.03(-4.37%)
Jul 21, 2022 0.6600 0.6700 0.6200 0.6300 175,702 -0.03(-4.55%)
Jul 20, 2022 0.6200 0.6826 0.6155 0.6600 180,500 +0.04(+6.11%)
Jul 19, 2022 0.6100 0.6525 0.6048 0.6220 240,469 +0.00(+0.34%)
Jul 18, 2022 0.5991 0.6368 0.5901 0.6199 169,509 -0.01(-0.99%)
Jul 15, 2022 0.6200 0.6600 0.5913 0.6261 73,625 +0.01(+1.10%)
Jul 14, 2022 0.6200 0.6538 0.5901 0.6193 203,147 -0.01(-1.34%)
Jul 13, 2022 0.6600 0.6891 0.6200 0.6277 303,741 -0.05(-7.84%)
Jul 12, 2022 0.7175 0.7222 0.6529 0.6811 245,550 -0.05(-6.66%)
Jul 11, 2022 0.8100 0.8390 0.7290 0.7297 318,141 -0.08(-9.91%)
Jul 08, 2022 0.7700 0.8100 0.7200 0.8100 548,059 +0.11(+15.06%)
Jul 07, 2022 0.7126 0.7700 0.6815 0.7040 783,104 +0.03(+4.39%)
Jul 06, 2022 0.6600 0.7198 0.6200 0.6744 1,268,328 -0.03(-4.05%)
Jul 05, 2022 0.8000 0.8746 0.7000 0.7029 1,900,157 -0.19(-20.91%)
Jul 01, 2022 0.7401 0.9300 0.6600 0.8887 10,413,478 +0.26(+41.15%)
Jun 30, 2022 0.4900 0.6451 0.4608 0.6296 3,464,615 +0.18(+38.92%)
Jun 29, 2022 0.4710 0.4809 0.4378 0.4532 303,969 -0.02(-3.57%)
Jun 28, 2022 0.5200 0.5200 0.4630 0.4700 306,503 -0.05(-8.74%)
Jun 27, 2022 0.4305 0.5300 0.4200 0.5150 702,438 +0.09(+21.03%)
Jun 24, 2022 0.4200 0.4500 0.4200 0.4255 196,663 +0.00(+0.47%)
Jun 23, 2022 0.4400 0.4438 0.4122 0.4235 188,278 -0.02(-3.53%)
Jun 22, 2022 0.4430 0.4498 0.4251 0.4390 270,880 -0.01(-1.22%)
Jun 21, 2022 0.4268 0.4500 0.4210 0.4444 336,079 +0.00(+1.00%)
Jun 17, 2022 0.4200 0.4700 0.4108 0.4400 251,713 +0.01(+2.28%)
Jun 16, 2022 0.4281 0.4408 0.4100 0.4302 312,351 -0.01(-1.33%)
Jun 15, 2022 0.4500 0.4799 0.4212 0.4360 1,229,887 -0.05(-9.54%)
Jun 14, 2022 0.3910 0.8000 0.3800 0.4820 6,825,417 +0.12(+31.66%)
Jun 13, 2022 0.4000 0.4000 0.3626 0.3661 588,658 -0.05(-12.65%)
Jun 10, 2022 0.4000 0.4447 0.3800 0.4191 553,103 +0.02(+4.77%)
Jun 09, 2022 0.4300 0.4409 0.3823 0.4000 533,149 -0.03(-6.56%)
Jun 08, 2022 0.3900 0.4462 0.3800 0.4281 426,801 +0.03(+7.00%)
Jun 07, 2022 0.4676 0.4676 0.3900 0.4001 428,885 -0.03(-6.93%)
Jun 06, 2022 0.4500 0.4544 0.4021 0.4299 280,373 -0.02(-4.47%)
Jun 03, 2022 0.5100 0.5367 0.4101 0.4500 838,953 -0.08(-15.09%)
Jun 02, 2022 0.5200 0.5408 0.5000 0.5300 181,134 -0.01(-1.80%)
Jun 01, 2022 0.5200 0.5560 0.5010 0.5397 159,774 -0.01(-1.10%)
May 31, 2022 0.5116 0.5690 0.5000 0.5457 278,044 +0.03(+4.94%)
May 27, 2022 0.4922 0.5245 0.4656 0.5200 224,021 +0.05(+10.66%)
May 26, 2022 0.4769 0.5300 0.4588 0.4699 212,803 +0.00(+0.95%)
May 25, 2022 0.4657 0.5097 0.4381 0.4655 210,213 -0.01(-3.04%)
May 24, 2022 0.5300 0.5300 0.4700 0.4801 257,818 -0.05(-9.42%)
May 23, 2022 0.4800 0.5711 0.4528 0.5300 311,350 +0.04(+8.16%)
May 20, 2022 0.5490 0.5500 0.4800 0.4900 275,130 -0.05(-8.45%)
May 19, 2022 0.5300 0.5600 0.5100 0.5352 279,986 +0.01(+0.96%)
May 18, 2022 0.5701 0.5701 0.5100 0.5301 288,718 -0.06(-9.60%)
May 17, 2022 0.5480 0.6098 0.5363 0.5864 450,952 -0.04(-6.16%)
May 16, 2022 0.6400 0.6600 0.6100 0.6249 108,659 +0.04(+7.24%)
May 13, 2022 0.5565 0.6500 0.5450 0.5827 156,649 +0.03(+4.71%)
May 12, 2022 0.6200 0.6238 0.5102 0.5565 327,738 -0.06(-10.24%)
May 11, 2022 0.6900 0.6900 0.6139 0.6200 251,184 -0.06(-8.97%)
May 10, 2022 0.7600 0.7980 0.6601 0.6811 221,032 -0.08(-10.38%)
May 09, 2022 0.8200 0.8463 0.7300 0.7600 117,774 -0.06(-7.32%)
May 06, 2022 0.8100 0.8260 0.8000 0.8200 116,279 -0.01(-1.15%)
May 05, 2022 0.8500 0.8600 0.8001 0.8295 75,801 -0.01(-1.62%)
May 04, 2022 0.8300 0.8497 0.8001 0.8432 122,286 +0.03(+3.08%)
May 03, 2022 0.7600 0.8500 0.7200 0.8180 578,564 +0.02(+2.84%)
May 02, 2022 0.9090 0.9090 0.7740 0.7954 246,763 -0.05(-6.42%)
Apr 29, 2022 0.8700 0.8900 0.8378 0.8500 221,646 -0.05(-5.58%)
Apr 28, 2022 1.010 1.010 0.8601 0.9002 219,048 -0.04(-4.23%)
Apr 27, 2022 1.030 1.050 0.8700 0.9400 402,544 -0.09(-8.74%)
Apr 26, 2022 1.080 1.090 1.020 1.030 205,703 -0.06(-5.50%)
Apr 25, 2022 1.040 1.100 1.030 1.090 172,765 +0.05(+4.81%)
Apr 22, 2022 1.050 1.090 1.020 1.040 141,169 -0.01(-0.95%)
Apr 21, 2022 1.050 1.124 1.040 1.050 139,740 -0.02(-1.87%)
Apr 20, 2022 1.110 1.150 1.060 1.070 410,282 -0.04(-3.60%)
Apr 19, 2022 1.100 1.120 1.070 1.110 170,944 +0.01(+0.91%)
Apr 18, 2022 1.090 1.150 1.060 1.100 280,407 +0.04(+3.77%)
Apr 14, 2022 1.110 1.189 1.060 1.060 283,010 -0.10(-8.62%)
Apr 13, 2022 1.180 1.210 1.140 1.160 216,649 -0.03(-2.52%)
Apr 12, 2022 1.200 1.210 1.180 1.190 242,153 +0.00(+0.00%)
Apr 11, 2022 1.310 1.310 1.150 1.190 373,243 -0.14(-10.53%)
Apr 08, 2022 1.380 1.380 1.310 1.330 162,672 -0.01(-0.75%)
Apr 07, 2022 1.370 1.410 1.320 1.340 252,335 +0.01(+0.75%)
Apr 06, 2022 1.390 1.420 1.320 1.330 361,993 -0.10(-6.99%)
Apr 05, 2022 1.400 1.450 1.350 1.430 570,121 +0.04(+2.88%)
Apr 04, 2022 1.470 1.470 1.350 1.390 595,125 +0.01(+0.72%)
Apr 01, 2022 1.510 1.510 1.350 1.380 533,470 -0.11(-7.38%)
Mar 31, 2022 1.550 1.590 1.450 1.490 552,053 -0.03(-1.97%)
Mar 30, 2022 1.850 1.900 1.350 1.520 2,878,750 -0.73(-32.44%)
Mar 29, 2022 2.280 2.440 2.180 2.250 676,173 -0.16(-6.64%)
Mar 28, 2022 2.240 2.600 2.150 2.410 1,570,067 +0.15(+6.64%)
Mar 25, 2022 2.140 2.290 2.000 2.260 1,124,904 +0.03(+1.35%)
Mar 24, 2022 2.150 2.700 1.980 2.230 11,655,569 +0.33(+17.37%)
Mar 23, 2022 1.830 1.900 1.710 1.900 438,882 +0.11(+6.15%)
Mar 22, 2022 1.680 1.840 1.630 1.790 581,238 +0.12(+7.19%)
Mar 21, 2022 1.540 1.725 1.450 1.670 756,352 +0.33(+24.63%)
Mar 18, 2022 1.570 1.750 1.340 1.340 1,033,461 -0.26(-16.25%)
Mar 17, 2022 1.550 1.600 1.470 1.600 298,284 +0.06(+3.90%)
Mar 16, 2022 1.480 1.570 1.440 1.540 193,895 +0.01(+0.65%)
Mar 15, 2022 1.400 1.530 1.400 1.530 236,062 +0.10(+6.99%)
Mar 14, 2022 1.570 1.620 1.410 1.430 366,117 -0.16(-10.06%)
Mar 11, 2022 1.710 1.770 1.550 1.590 331,551 -0.13(-7.56%)
Mar 10, 2022 1.700 1.820 1.660 1.720 369,205 -0.03(-1.71%)
Mar 09, 2022 1.700 1.870 1.640 1.750 968,840 +0.09(+5.42%)
Mar 08, 2022 1.670 1.730 1.580 1.660 277,990 -0.07(-4.05%)
Mar 07, 2022 1.700 1.810 1.560 1.730 571,363 -0.01(-0.57%)
Mar 04, 2022 1.830 1.840 1.700 1.740 266,081 -0.07(-3.87%)
Mar 03, 2022 1.940 2.006 1.770 1.810 289,671 -0.16(-8.12%)
Mar 02, 2022 1.900 2.050 1.850 1.970 352,590 -0.01(-0.51%)
Mar 01, 2022 2.060 2.063 1.810 1.980 477,480 -0.10(-4.81%)
Feb 28, 2022 2.270 2.279 2.000 2.080 738,843 -0.22(-9.57%)
Feb 25, 2022 2.430 2.740 2.220 2.300 988,211 -0.17(-6.88%)
Feb 24, 2022 2.220 2.570 1.910 2.470 831,077 -0.27(-9.85%)
Feb 23, 2022 2.950 3.190 2.620 2.740 798,770 -0.31(-10.16%)
Feb 22, 2022 2.890 3.279 2.620 3.050 1,542,893 -0.03(-0.97%)
Feb 18, 2022 3.080 0 -0.72(-18.95%)
Feb 17, 2022 3.450 4.930 3.300 3.800 1,255,365 +0.55(+16.92%)
Feb 16, 2022 3.070 3.505 2.660 3.250 292,876 +0.06(+1.88%)
Feb 15, 2022 3.060 3.270 2.524 3.190 852,100 +0.18(+5.98%)
Feb 14, 2022 3.490 3.820 2.680 3.010 434,048 -0.71(-19.09%)
Feb 11, 2022 4.430 4.430 3.410 3.720 245,366 -0.82(-18.06%)
Feb 10, 2022 4.950 5.162 4.540 4.540 185,039 -0.53(-10.45%)
Feb 09, 2022 6.100 6.100 4.930 5.070 285,792 -1.13(-18.23%)
Feb 08, 2022 6.870 6.870 5.868 6.200 69,724 -0.54(-8.01%)
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.