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 )

0.7771 -0.0054 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 2.590 2.630 2.452 2.452 9,973 -0.05(-1.92%)
Apr 28, 2023 2.510 2.640 2.401 2.500 22,882 -0.01(-0.56%)
Apr 27, 2023 2.522 2.712 2.500 2.514 7,153 -0.12(-4.66%)
Apr 26, 2023 2.500 2.959 2.500 2.637 2,287 +0.05(+2.05%)
Apr 25, 2023 2.579 3.000 2.508 2.584 13,231 -0.02(-0.62%)
Apr 24, 2023 2.900 3.186 2.514 2.600 15,029 -0.37(-12.43%)
Apr 21, 2023 2.994 3.100 2.950 2.969 18,346 -0.06(-2.01%)
Apr 20, 2023 3.007 3.050 2.950 3.030 11,942 -0.02(-0.66%)
Apr 19, 2023 3.022 3.370 2.951 3.050 16,769 -0.20(-6.15%)
Apr 18, 2023 3.246 3.400 3.100 3.250 12,962 +0.00(+0.12%)
Apr 17, 2023 3.155 3.599 2.950 3.246 132,064 +0.19(+6.36%)
Apr 14, 2023 2.900 3.187 2.900 3.052 67,765 +0.06(+1.94%)
Apr 13, 2023 3.100 3.083 2.413 2.994 73,004 -0.04(-1.48%)
Apr 12, 2023 2.900 3.099 2.900 3.039 34,771 -0.16(-5.03%)
Apr 11, 2023 3.000 3.298 3.000 3.200 80,151 -0.10(-2.97%)
Apr 10, 2023 3.612 4.000 2.900 3.298 298,169 +0.09(+2.84%)
Apr 06, 2023 3.106 3.351 3.106 3.207 87,121 +0.10(+3.29%)
Apr 05, 2023 3.603 3.790 3.000 3.105 51,750 -0.67(-17.86%)
Apr 04, 2023 3.900 4.000 3.526 3.780 11,237 -0.12(-3.08%)
Apr 03, 2023 3.805 4.100 3.725 3.900 26,309 -0.11(-2.86%)
Mar 31, 2023 3.950 4.100 3.800 4.015 25,576 +0.01(+0.37%)
Mar 30, 2023 4.300 4.330 3.711 4.000 14,777 +0.24(+6.50%)
Mar 29, 2023 4.340 4.500 3.700 3.756 68,973 -0.39(-9.49%)
Mar 28, 2023 3.650 4.215 3.610 4.150 31,678 +0.05(+1.22%)
Mar 27, 2023 4.900 4.950 3.500 4.100 579,177 -0.05(-1.20%)
Mar 24, 2023 4.400 4.412 3.980 4.150 13,705 -0.13(-3.04%)
Mar 23, 2023 3.600 4.500 3.350 4.280 62,974 +0.71(+19.75%)
Mar 22, 2023 3.600 3.600 3.305 3.574 7,352 +0.22(+6.69%)
Mar 21, 2023 3.311 3.489 3.305 3.350 3,325 +0.04(+1.36%)
Mar 20, 2023 3.600 3.600 3.302 3.305 2,330 -0.09(-2.79%)
Mar 17, 2023 3.500 3.600 3.300 3.400 8,878 -0.08(-2.24%)
Mar 16, 2023 3.550 3.800 3.210 3.478 38,159 -0.09(-2.50%)
Mar 15, 2023 3.500 3.800 3.350 3.567 16,880 +0.27(+8.03%)
Mar 14, 2023 3.188 3.475 3.100 3.302 7,293 +0.11(+3.45%)
Mar 13, 2023 3.100 3.500 3.001 3.192 10,569 -0.01(-0.28%)
Mar 10, 2023 3.800 3.800 3.130 3.201 14,898 -0.42(-11.57%)
Mar 09, 2023 3.799 3.871 3.601 3.620 15,391 -0.12(-3.13%)
Mar 08, 2023 3.800 3.900 3.470 3.737 51,240 +0.07(+1.96%)
Mar 07, 2023 3.600 3.770 3.500 3.665 22,378 +0.06(+1.81%)
Mar 06, 2023 3.910 4.290 3.280 3.600 112,936 +0.04(+1.21%)
Mar 03, 2023 3.400 3.974 3.000 3.557 191,484 +0.28(+8.45%)
Mar 02, 2023 3.000 3.403 2.901 3.280 55,612 +0.38(+13.10%)
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.