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 )

1.200 -0.080 (-6.25%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 25, 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 30, 2022 1.800 1.999 1.750 1.797 23,256 -0.01(-0.72%)
Dec 29, 2022 1.770 1.999 1.720 1.810 25,359 +0.10(+5.85%)
Dec 28, 2022 1.859 2.150 1.701 1.710 33,108 -0.21(-10.75%)
Dec 27, 2022 2.050 2.200 1.870 1.916 41,949 -0.19(-9.19%)
Dec 23, 2022 2.185 2.400 2.000 2.110 41,463 +0.02(+1.20%)
Dec 22, 2022 2.192 2.327 2.000 2.085 26,464 -0.17(-7.74%)
Dec 21, 2022 2.140 2.400 2.140 2.260 23,898 +0.12(+5.71%)
Dec 20, 2022 2.596 2.596 2.111 2.138 66,356 -0.46(-17.77%)
Dec 19, 2022 2.795 2.795 2.320 2.600 73,568 -0.50(-16.13%)
Dec 16, 2022 2.980 3.500 2.750 3.100 107,687 -0.04(-1.31%)
Dec 15, 2022 2.290 3.323 2.290 3.141 179,811 +0.35(+12.58%)
Dec 14, 2022 2.200 2.975 2.051 2.790 225,643 +0.39(+16.06%)
Dec 13, 2022 3.456 4.199 2.350 2.404 1,262,388 -1.14(-32.09%)
Dec 12, 2022 1.700 6.400 1.595 3.540 8,491,429 +1.94(+121.11%)
Dec 09, 2022 1.500 1.700 1.500 1.601 26,825 +0.10(+6.66%)
Dec 08, 2022 1.500 1.689 1.400 1.501 46,522 -0.10(-6.13%)
Dec 07, 2022 1.551 1.699 1.500 1.599 27,455 +0.00(+0.00%)
Dec 06, 2022 2.001 2.090 1.363 1.599 55,442 -0.45(-21.81%)
Dec 05, 2022 2.295 2.301 1.850 2.045 45,526 -0.25(-10.70%)
Dec 02, 2022 2.355 2.547 2.100 2.290 89,102 +0.14(+6.51%)
Dec 01, 2022 2.220 2.500 2.100 2.150 96,622 +0.00(+0.00%)
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%)
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.