Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitell Corporation - Ordinary Shares (NQ: FTEL )

11.25 +1.87 (+19.94%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 8, 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 07, 2024 9.000 10.28 8.090 9.380 569,578 +0.14(+1.52%)
May 06, 2024 7.450 9.760 7.220 9.240 911,593 +1.52(+19.69%)
May 03, 2024 6.650 9.360 6.260 7.720 2,309,257 +1.36(+21.38%)
May 02, 2024 6.550 6.600 6.200 6.360 701,432 -0.19(-2.90%)
May 01, 2024 6.360 6.800 5.920 6.550 845,788 +0.24(+3.80%)
Apr 30, 2024 6.170 7.310 6.070 6.310 1,086,940 +0.19(+3.10%)
Apr 29, 2024 8.000 8.000 6.021 6.120 1,309,992 -1.88(-23.50%)
Apr 26, 2024 9.180 9.260 7.600 8.000 1,050,582 -1.15(-12.57%)
Apr 25, 2024 8.870 9.330 8.490 9.150 1,056,871 +0.33(+3.74%)
Apr 24, 2024 9.030 9.040 8.050 8.820 1,092,321 -0.32(-3.50%)
Apr 23, 2024 9.150 9.900 9.000 9.140 1,131,691 +0.18(+2.01%)
Apr 22, 2024 7.530 9.100 7.530 8.960 1,170,178 +1.31(+17.12%)
Apr 19, 2024 7.790 8.070 7.030 7.650 1,011,690 -0.14(-1.80%)
Apr 18, 2024 6.870 8.470 6.710 7.790 1,140,844 +0.95(+13.89%)
Apr 17, 2024 6.780 7.000 6.590 6.840 1,162,652 -0.01(-0.15%)
Apr 16, 2024 6.770 7.200 6.600 6.850 1,077,917 +0.03(+0.44%)
Apr 15, 2024 6.850 7.380 6.420 6.820 1,026,416 +0.00(+0.00%)
Apr 12, 2024 6.800 7.200 6.490 6.820 1,079,945 +0.00(+0.00%)
Apr 11, 2024 6.900 7.100 6.600 6.820 888,546 -0.07(-1.02%)
Apr 10, 2024 6.850 7.950 6.810 6.890 913,536 -0.13(-1.85%)
Apr 09, 2024 7.950 8.290 7.000 7.020 825,837 -0.82(-10.46%)
Apr 08, 2024 8.310 8.310 7.780 7.840 825,189 -0.41(-4.97%)
Apr 05, 2024 7.090 8.590 7.090 8.250 818,254 +0.92(+12.55%)
Apr 04, 2024 8.800 9.200 6.700 7.330 1,140,177 -1.57(-17.64%)
Apr 03, 2024 8.420 9.190 8.211 8.900 672,740 +0.35(+4.09%)
Apr 02, 2024 8.410 9.050 7.600 8.550 1,093,124 +0.12(+1.42%)
Apr 01, 2024 7.900 9.150 6.700 8.430 792,719 +0.52(+6.57%)
Mar 28, 2024 6.800 8.250 6.800 7.910 694,025 +1.06(+15.47%)
Mar 27, 2024 6.730 7.810 6.010 6.850 847,552 +0.05(+0.74%)
Mar 26, 2024 6.730 7.270 6.590 6.800 642,563 +0.06(+0.89%)
Mar 25, 2024 6.720 7.330 6.400 6.740 717,640 -0.13(-1.89%)
Mar 22, 2024 7.180 7.460 6.730 6.870 693,607 -0.23(-3.24%)
Mar 21, 2024 6.590 7.150 6.320 7.100 605,201 +0.41(+6.13%)
Mar 20, 2024 8.150 8.780 6.640 6.690 547,628 -1.23(-15.53%)
Mar 19, 2024 6.820 8.000 6.568 7.920 416,651 +0.96(+13.79%)
Mar 18, 2024 6.590 6.990 6.120 6.960 593,133 +0.19(+2.81%)
Mar 15, 2024 7.100 7.430 6.600 6.770 596,581 -0.15(-2.17%)
Mar 14, 2024 6.880 7.100 6.620 6.920 501,850 +0.11(+1.62%)
Mar 13, 2024 7.020 7.205 5.930 6.810 561,024 +0.04(+0.59%)
Mar 12, 2024 6.620 7.500 6.320 6.770 535,393 +0.10(+1.50%)
Mar 11, 2024 6.080 7.400 6.080 6.670 387,507 +0.48(+7.75%)
Mar 08, 2024 5.610 6.480 4.950 6.190 207,261 +0.70(+12.75%)
Mar 07, 2024 5.260 5.600 5.170 5.490 203,398 +0.24(+4.57%)
Mar 06, 2024 5.170 5.470 5.000 5.250 212,735 +0.30(+6.06%)
Mar 05, 2024 5.330 5.330 4.810 4.950 65,342 -0.23(-4.44%)
Mar 04, 2024 5.000 5.200 4.750 5.180 81,585 +0.28(+5.71%)
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.