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 )

1.206 +0.006 (+0.52%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 2.100 2.399 1.890 2.150 99,014 +0.05(+2.38%)
Nov 29, 2022 1.850 2.500 1.600 2.100 227,110 +0.42(+25.07%)
Nov 28, 2022 1.480 1.900 1.443 1.679 120,608 +0.25(+17.41%)
Nov 25, 2022 1.400 1.600 1.250 1.430 68,773 +0.07(+5.22%)
Nov 23, 2022 1.600 1.980 1.110 1.359 503,748 -0.24(-15.06%)
Nov 22, 2022 2.000 2.000 1.555 1.600 25,704 -0.18(-10.11%)
Nov 21, 2022 1.800 1.900 1.750 1.780 10,440 -0.12(-6.32%)
Nov 18, 2022 1.900 1.900 1.700 1.900 20,819 +0.21(+12.43%)
Nov 17, 2022 1.875 1.900 1.550 1.690 27,282 -0.10(-5.43%)
Nov 16, 2022 1.849 1.940 1.670 1.787 25,500 +0.14(+8.30%)
Nov 15, 2022 1.741 1.918 1.520 1.650 22,780 +0.10(+6.80%)
Nov 14, 2022 1.717 1.717 1.500 1.545 14,064 -0.05(-2.83%)
Nov 11, 2022 1.850 1.850 1.390 1.590 131,084 -0.26(-14.15%)
Nov 10, 2022 2.000 2.100 1.852 1.852 37,961 -0.10(-5.03%)
Nov 09, 2022 2.200 2.200 1.813 1.950 35,056 -0.20(-9.39%)
Nov 08, 2022 2.488 2.488 1.900 2.152 47,962 -0.05(-2.18%)
Nov 07, 2022 2.300 2.400 2.100 2.200 19,942 -0.02(-1.03%)
Nov 04, 2022 2.300 2.300 2.100 2.223 25,074 -0.07(-3.22%)
Nov 03, 2022 2.550 2.550 2.215 2.297 15,742 -0.15(-6.24%)
Nov 02, 2022 2.500 2.627 2.380 2.450 15,728 -0.05(-2.00%)
Nov 01, 2022 2.500 2.700 2.400 2.500 50,638 -0.09(-3.47%)
Oct 31, 2022 2.400 2.800 2.400 2.590 47,656 +0.13(+5.28%)
Oct 28, 2022 2.790 2.799 2.366 2.460 68,300 -0.29(-10.55%)
Oct 27, 2022 3.100 3.200 2.242 2.750 128,521 -0.55(-16.59%)
Oct 26, 2022 5.000 5.000 3.100 3.297 147,980 -0.90(-21.50%)
Oct 25, 2022 4.300 4.700 3.611 4.200 187,280 +0.60(+16.67%)
Oct 24, 2022 4.068 6.390 3.311 3.600 577,740 -0.27(-7.10%)
Oct 21, 2022 3.316 4.100 3.010 3.875 19,178 +0.60(+18.28%)
Oct 20, 2022 3.000 3.690 3.000 3.276 1,474 +0.26(+8.51%)
Oct 19, 2022 3.182 3.500 3.010 3.019 1,905 -0.33(-9.93%)
Oct 18, 2022 3.490 3.490 2.990 3.352 7,973 +0.20(+6.41%)
Oct 17, 2022 3.380 3.609 2.808 3.150 4,426 -0.24(-7.08%)
Oct 14, 2022 3.400 3.446 3.000 3.390 2,419 -0.00(-0.12%)
Oct 13, 2022 3.230 3.636 3.000 3.394 6,690 +0.02(+0.50%)
Oct 12, 2022 3.500 3.990 3.123 3.377 5,825 +0.07(+1.99%)
Oct 11, 2022 3.598 3.663 3.200 3.311 6,232 -0.22(-6.20%)
Oct 10, 2022 4.200 4.200 3.202 3.530 2,312 +0.09(+2.53%)
Oct 07, 2022 3.500 3.638 3.288 3.443 7,563 +0.14(+4.33%)
Oct 06, 2022 3.900 3.897 3.100 3.300 15,320 +0.30(+10.00%)
Oct 05, 2022 3.900 3.900 2.780 3.000 25,924 -0.74(-19.87%)
Oct 04, 2022 4.310 4.310 3.450 3.744 15,869 +0.04(+1.19%)
Oct 03, 2022 4.200 4.200 3.651 3.700 954 -0.01(-0.27%)
Sep 30, 2022 3.830 4.000 3.600 3.710 2,782 -0.24(-6.08%)
Sep 29, 2022 4.200 4.211 3.830 3.950 2,317 -0.25(-5.95%)
Sep 28, 2022 4.250 4.251 3.830 4.200 1,478 -0.17(-3.89%)
Sep 27, 2022 3.701 4.554 3.701 4.370 3,000 +0.33(+8.03%)
Sep 26, 2022 4.200 4.201 3.750 4.045 6,216 +0.02(+0.60%)
Sep 23, 2022 4.549 4.774 3.960 4.021 6,654 -0.67(-14.26%)
Sep 22, 2022 4.100 4.950 3.800 4.690 21,204 +0.59(+14.39%)
Sep 21, 2022 4.126 4.435 4.100 4.100 15,334 +0.00(+0.00%)
Sep 20, 2022 4.489 4.570 4.100 4.100 2,134 -0.30(-6.82%)
Sep 19, 2022 4.514 4.930 4.355 4.400 3,564 -0.10(-2.22%)
Sep 16, 2022 5.000 5.186 4.500 4.500 7,584 -0.60(-11.76%)
Sep 15, 2022 5.400 5.474 5.001 5.100 5,072 -0.29(-5.38%)
Sep 14, 2022 5.300 5.500 5.000 5.390 11,341 +0.29(+5.69%)
Sep 13, 2022 5.278 5.287 4.303 5.100 11,060 +0.18(+3.74%)
Sep 12, 2022 5.174 5.287 4.910 4.916 1,703 -0.13(-2.63%)
Sep 09, 2022 5.100 5.350 4.910 5.049 6,523 +0.25(+5.19%)
Sep 08, 2022 4.800 5.100 4.500 4.800 4,940 +0.15(+3.16%)
Sep 07, 2022 4.892 5.000 4.451 4.653 21,895 -0.15(-3.06%)
Sep 06, 2022 5.099 5.257 4.707 4.800 8,160 -0.40(-7.64%)
Sep 02, 2022 5.000 5.298 4.770 5.197 10,880 -0.10(-1.92%)
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.