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 )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 1, 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 (%)
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 1,412,945 -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%)
Jul 03, 2023 2.310 2.370 2.250 2.300 16,002 -0.03(-1.29%)
Jun 30, 2023 2.430 2.430 2.320 2.330 32,121 -0.29(-11.07%)
Jun 29, 2023 2.650 2.686 2.550 2.620 4,961 +0.08(+3.32%)
Jun 28, 2023 2.660 2.660 2.440 2.536 2,326 -0.11(-4.31%)
Jun 27, 2023 2.520 2.760 2.505 2.650 9,306 +0.22(+9.05%)
Jun 26, 2023 2.470 2.800 2.410 2.430 15,314 -0.04(-1.62%)
Jun 23, 2023 2.580 2.610 2.420 2.470 3,629 -0.11(-4.27%)
Jun 22, 2023 2.580 2.590 2.580 2.580 2,325 +0.02(+0.79%)
Jun 21, 2023 2.700 2.729 2.400 2.560 34,338 -0.13(-4.83%)
Jun 20, 2023 2.690 3.000 2.690 2.690 9,008 -0.21(-7.24%)
Jun 16, 2023 3.040 3.050 2.730 2.900 39,556 -0.37(-11.31%)
Jun 15, 2023 2.930 3.773 2.930 3.270 228,129 +0.27(+9.00%)
Jun 14, 2023 3.150 3.189 2.940 3.000 17,458 -0.12(-3.74%)
Jun 13, 2023 3.180 3.250 3.070 3.117 17,853 +0.10(+3.20%)
Jun 12, 2023 3.030 3.250 3.010 3.020 36,611 -0.12(-3.82%)
Jun 09, 2023 3.000 3.150 3.000 3.140 9,698 +0.15(+5.02%)
Jun 08, 2023 3.000 3.040 2.935 2.990 17,317 -0.08(-2.61%)
Jun 07, 2023 3.080 3.130 2.960 3.070 31,525 -0.01(-0.32%)
Jun 06, 2023 2.960 3.180 2.920 3.080 21,925 +0.07(+2.33%)
Jun 05, 2023 3.070 3.170 3.000 3.010 25,017 -0.15(-4.75%)
Jun 02, 2023 3.060 3.250 3.000 3.160 28,014 +0.17(+5.69%)
Jun 01, 2023 2.580 3.060 2.580 2.990 39,434 +0.33(+12.41%)
May 31, 2023 2.970 2.970 2.530 2.660 59,823 -0.41(-13.36%)
May 30, 2023 3.340 3.340 2.700 3.070 99,119 -0.19(-5.83%)
May 26, 2023 2.540 4.000 2.540 3.260 536,473 +0.65(+24.81%)
May 25, 2023 3.100 3.200 2.510 2.612 46,283 -0.65(-19.88%)
May 24, 2023 3.101 3.260 3.002 3.260 4,016 +0.06(+2.03%)
May 23, 2023 3.000 3.250 2.701 3.195 46,706 +0.32(+11.25%)
May 22, 2023 2.900 3.054 2.608 2.872 20,017 -0.03(-1.00%)
May 19, 2023 2.710 3.100 2.710 2.901 4,757 +0.00(+0.00%)
May 18, 2023 2.750 3.100 2.600 2.901 5,652 +0.20(+7.40%)
May 17, 2023 2.588 2.780 2.550 2.701 4,203 +0.02(+0.78%)
May 16, 2023 2.500 2.909 2.546 2.680 6,097 -0.11(-4.01%)
May 15, 2023 2.844 3.048 2.714 2.792 13,229 -0.19(-6.50%)
May 12, 2023 3.400 3.470 2.840 2.986 27,008 -0.41(-12.18%)
May 11, 2023 3.300 3.664 3.030 3.400 65,763 +0.20(+6.25%)
May 10, 2023 2.700 3.700 2.501 3.200 128,319 +0.70(+28.00%)
May 09, 2023 2.410 2.599 2.410 2.500 8,311 +0.09(+3.69%)
May 08, 2023 2.600 2.596 2.400 2.411 3,269 -0.02(-0.86%)
May 05, 2023 2.600 2.600 2.430 2.432 5,076 -0.07(-2.72%)
May 04, 2023 2.380 2.500 2.211 2.500 13,379 +0.19(+8.13%)
May 03, 2023 2.292 2.400 2.292 2.312 2,949 -0.09(-3.67%)
May 02, 2023 2.527 2.539 2.302 2.400 7,600 -0.05(-2.12%)
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.