Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Healthcare Triangle Inc (NQ: HCTI )

1.010 -0.091 (-8.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Sep 29, 2023 3.800 4.130 3.800 3.810 9,446 +0.11(+2.97%)
Sep 28, 2023 3.960 4.150 3.615 3.700 77,183 -0.04(-1.07%)
Sep 27, 2023 3.950 3.950 3.730 3.740 10,753 -0.15(-3.86%)
Sep 26, 2023 4.020 4.073 3.890 3.890 20,150 -0.21(-5.12%)
Sep 25, 2023 4.100 4.150 4.100 4.100 7,245 +0.00(+0.00%)
Sep 22, 2023 4.200 4.240 4.100 4.100 20,118 -0.12(-2.73%)
Sep 21, 2023 4.500 4.500 4.215 4.215 11,203 -0.32(-7.11%)
Sep 20, 2023 4.170 4.630 4.170 4.538 22,232 +0.37(+8.82%)
Sep 19, 2023 4.070 4.411 4.070 4.170 9,820 -0.02(-0.38%)
Sep 18, 2023 4.360 4.499 4.186 4.186 13,042 -0.31(-6.98%)
Sep 15, 2023 4.071 4.500 4.071 4.500 29,462 +0.14(+3.21%)
Sep 14, 2023 4.200 4.380 4.200 4.360 16,418 +0.16(+3.81%)
Sep 13, 2023 4.100 4.260 4.077 4.200 6,020 +0.09(+2.19%)
Sep 12, 2023 3.980 4.140 3.980 4.110 27,961 +0.05(+1.23%)
Sep 11, 2023 3.920 4.258 3.920 4.060 12,579 +0.08(+2.02%)
Sep 08, 2023 4.110 4.110 3.900 3.980 13,436 -0.13(-3.17%)
Sep 07, 2023 4.120 4.256 4.070 4.110 9,533 -0.09(-2.14%)
Sep 06, 2023 4.230 4.320 4.200 4.200 9,464 -0.03(-0.71%)
Sep 05, 2023 4.350 4.369 4.190 4.230 19,596 -0.14(-3.20%)
Sep 01, 2023 4.230 4.370 4.230 4.370 22,758 +0.19(+4.55%)
Aug 31, 2023 4.240 4.630 4.180 4.180 46,304 -0.10(-2.34%)
Aug 30, 2023 4.180 4.542 4.110 4.280 93,422 +0.08(+1.90%)
Aug 29, 2023 4.280 4.610 4.200 4.200 49,941 -0.03(-0.71%)
Aug 28, 2023 4.690 4.750 4.100 4.230 97,860 -0.41(-8.84%)
Aug 25, 2023 4.580 4.750 4.490 4.640 11,324 +0.05(+1.09%)
Aug 24, 2023 4.850 4.930 4.520 4.590 70,396 -0.32(-6.52%)
Aug 23, 2023 5.150 5.360 4.750 4.910 60,385 -0.28(-5.39%)
Aug 22, 2023 5.000 5.250 4.940 5.190 155,501 +0.27(+5.49%)
Aug 21, 2023 4.240 4.980 4.240 4.920 112,194 +0.61(+14.15%)
Aug 18, 2023 4.200 4.560 4.030 4.310 119,764 +0.06(+1.41%)
Aug 17, 2023 4.090 4.430 3.980 4.250 47,054 +0.08(+1.92%)
Aug 16, 2023 4.300 4.300 4.000 4.170 67,110 -0.09(-2.11%)
Aug 15, 2023 3.470 4.654 3.470 4.260 452,022 +0.72(+20.34%)
Aug 14, 2023 3.580 3.639 3.410 3.540 39,432 -0.11(-3.01%)
Aug 11, 2023 3.570 3.820 3.570 3.650 111,632 -0.06(-1.62%)
Aug 10, 2023 3.840 3.980 3.540 3.710 72,744 -0.21(-5.36%)
Aug 09, 2023 3.790 3.987 3.790 3.920 89,077 +0.08(+2.08%)
Aug 08, 2023 3.910 3.960 3.640 3.840 116,144 -0.15(-3.76%)
Aug 07, 2023 4.100 4.280 3.930 3.990 171,264 -0.08(-1.97%)
Aug 04, 2023 3.990 4.150 3.990 4.070 38,074 +0.00(+0.00%)
Aug 03, 2023 3.930 4.080 3.930 4.070 22,242 +0.01(+0.25%)
Aug 02, 2023 4.100 4.135 3.930 4.060 37,299 -0.14(-3.33%)
Aug 01, 2023 4.250 4.320 4.060 4.200 79,230 -0.22(-4.98%)
Jul 31, 2023 4.420 4.420 4.230 4.420 52,184 -0.01(-0.23%)
Jul 28, 2023 4.300 4.480 4.120 4.430 123,742 +0.13(+3.02%)
Jul 27, 2023 4.420 4.420 4.140 4.300 50,342 -0.12(-2.71%)
Jul 26, 2023 4.010 4.460 4.010 4.420 83,458 +0.32(+7.80%)
Jul 25, 2023 4.080 4.230 3.980 4.100 80,724 -0.13(-3.07%)
Jul 24, 2023 4.400 4.440 3.930 4.230 89,312 -0.38(-8.24%)
Jul 21, 2023 4.400 4.660 4.260 4.610 170,948 +0.24(+5.49%)
Jul 20, 2023 4.610 4.740 4.257 4.370 133,119 -0.43(-8.96%)
Jul 19, 2023 4.430 4.900 4.300 4.800 338,500 +0.21(+4.58%)
Jul 18, 2023 5.060 5.100 4.460 4.590 1,412,745 -0.05(-1.08%)
Jul 17, 2023 5.480 6.650 4.220 4.640 17,404,604 +0.99(+27.12%)
Jul 14, 2023 4.130 4.140 3.500 3.650 413,069 -0.65(-15.12%)
Jul 13, 2023 4.810 5.740 4.120 4.300 1,328,720 -1.90(-30.65%)
Jul 12, 2023 6.220 10.89 5.810 6.200 29,625,116 +2.94(+90.18%)
Jul 11, 2023 2.995 3.270 2.995 3.260 31,643 +0.25(+8.31%)
Jul 10, 2023 2.890 3.068 2.811 3.010 14,535 +0.07(+2.38%)
Jul 07, 2023 2.770 2.990 2.610 2.940 12,282 +0.08(+2.80%)
Jul 06, 2023 2.190 3.090 2.190 2.860 43,631 +0.52(+22.22%)
Jul 05, 2023 2.310 2.390 2.250 2.340 17,537 +0.04(+1.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.