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

Fitell Corporation - Ordinary Shares (NQ: FTEL )

11.50 +0.40 (+3.60%)
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 17, 2024 10.99 12.41 10.81 11.50 409,578 +0.40(+3.60%)
May 16, 2024 10.80 12.78 10.51 11.10 548,198 +0.63(+6.02%)
May 15, 2024 10.90 11.27 10.41 10.47 565,459 -0.64(-5.76%)
May 14, 2024 12.40 12.70 10.89 11.11 531,703 -0.78(-6.56%)
May 13, 2024 12.00 13.68 11.59 11.89 589,311 -0.48(-3.88%)
May 10, 2024 13.57 14.38 11.79 12.37 506,004 -1.20(-8.84%)
May 09, 2024 11.30 15.00 11.30 13.57 518,471 +2.27(+20.09%)
May 08, 2024 9.280 11.36 9.240 11.30 532,935 +1.92(+20.47%)
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 6.760 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 6.430 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%)
Mar 01, 2024 4.800 4.970 4.500 4.900 77,816 +0.11(+2.30%)
Feb 29, 2024 5.060 5.060 4.240 4.790 66,128 -0.16(-3.23%)
Feb 28, 2024 4.430 5.006 4.000 4.950 73,279 +0.10(+2.06%)
Feb 27, 2024 4.950 5.815 4.680 4.850 212,710 +0.22(+4.75%)
Feb 26, 2024 4.250 4.990 4.140 4.630 141,500 +0.33(+7.67%)
Feb 23, 2024 3.900 4.300 3.900 4.300 16,588 +0.30(+7.50%)
Feb 22, 2024 3.000 4.309 3.000 4.000 186,711 +1.04(+35.14%)
Feb 21, 2024 3.190 3.560 2.760 2.960 43,222 -0.19(-6.03%)
Feb 20, 2024 3.030 3.250 2.950 3.150 8,599 +0.18(+6.06%)
Feb 16, 2024 2.780 2.970 2.780 2.970 1,254 +0.15(+5.32%)
Feb 15, 2024 2.760 2.850 2.700 2.820 2,924 -0.16(-5.37%)
Feb 14, 2024 2.950 2.980 2.730 2.980 8,608 -0.06(-1.97%)
Feb 13, 2024 2.790 3.400 2.520 3.040 66,575 +0.28(+10.14%)
Feb 12, 2024 3.220 3.400 2.555 2.760 23,759 -0.70(-20.23%)
Feb 09, 2024 3.708 3.708 3.060 3.460 26,647 -0.12(-3.35%)
Feb 08, 2024 3.350 3.980 3.230 3.580 37,778 +0.12(+3.47%)
Feb 07, 2024 2.770 3.800 2.770 3.460 210,367 +0.71(+25.82%)
Feb 06, 2024 2.900 3.000 2.602 2.750 97,751 -0.02(-0.72%)
Feb 05, 2024 2.960 2.960 2.770 2.770 41,800 +0.02(+0.73%)
Feb 02, 2024 2.581 3.030 2.581 2.750 82,492 -0.01(-0.36%)
Feb 01, 2024 2.690 3.277 2.690 2.760 115,324 -0.13(-4.50%)
Jan 31, 2024 2.800 2.900 2.510 2.890 102,978 -0.06(-2.03%)
Jan 30, 2024 2.800 2.970 2.800 2.950 114,724 +0.13(+4.61%)
Jan 29, 2024 2.340 2.925 2.340 2.820 101,451 -0.01(-0.35%)
Jan 26, 2024 2.880 2.980 2.500 2.830 170,880 -0.03(-1.05%)
Jan 25, 2024 2.660 3.008 2.540 2.860 184,109 +0.03(+1.06%)
Jan 24, 2024 2.520 2.900 2.320 2.830 79,625 +0.23(+8.85%)
Jan 23, 2024 2.540 2.760 2.390 2.600 193,228 +0.01(+0.39%)
Jan 22, 2024 1.800 2.650 1.800 2.590 484,920 +0.77(+42.31%)
Jan 19, 2024 1.530 1.828 1.530 1.820 126,529 +0.16(+9.64%)
Jan 18, 2024 1.470 1.940 1.400 1.660 661,395 +0.31(+22.96%)
Jan 17, 2024 1.020 1.415 0.9800 1.350 674,785 +0.36(+36.36%)
Jan 16, 2024 1.090 1.090 0.9200 0.9900 17,801 +0.11(+12.50%)
Jan 12, 2024 0.9500 1.010 0.8800 0.8800 19,734 -0.07(-7.51%)
Jan 11, 2024 1.080 1.130 0.9515 0.9515 11,777 -0.09(-8.51%)
Jan 10, 2024 1.190 1.210 1.040 1.040 6,325 -0.16(-13.33%)
Jan 09, 2024 1.390 1.420 1.168 1.200 12,207 -0.12(-9.09%)
Jan 08, 2024 1.340 1.350 1.229 1.320 4,607 +0.02(+1.54%)
Jan 05, 2024 1.410 1.410 1.300 1.300 3,717 +0.02(+1.56%)
Jan 04, 2024 1.150 1.399 1.150 1.280 2,302 +0.00(+0.00%)
Jan 03, 2024 1.600 1.600 1.270 1.280 11,778 -0.36(-21.95%)
Jan 02, 2024 1.520 1.640 1.450 1.640 4,764 +0.11(+7.19%)
Dec 29, 2023 1.500 1.560 1.500 1.530 3,126 +0.06(+4.08%)
Dec 28, 2023 1.510 1.645 1.400 1.470 10,935 -0.06(-3.92%)
Dec 27, 2023 1.434 1.960 1.434 1.530 29,552 +0.12(+8.32%)
Dec 26, 2023 1.710 1.800 1.380 1.413 10,485 -0.35(-19.74%)
Dec 22, 2023 1.720 1.825 1.640 1.760 8,371 +0.01(+0.57%)
Dec 21, 2023 1.770 1.840 1.630 1.750 4,451 -0.01(-0.83%)
Dec 20, 2023 1.690 1.855 1.520 1.765 11,642 -0.03(-1.41%)
Dec 19, 2023 1.710 1.830 1.360 1.790 16,096 +0.04(+2.28%)
Dec 18, 2023 1.590 1.800 1.495 1.750 14,536 +0.10(+6.07%)
Dec 15, 2023 1.700 1.800 1.460 1.650 5,748 -0.29(-14.93%)
Dec 14, 2023 1.577 1.940 1.260 1.940 10,853 +0.25(+14.76%)
Dec 13, 2023 1.780 1.940 1.660 1.690 15,500 -0.20(-10.58%)
Dec 12, 2023 1.890 1.890 1.890 1.890 1,257 -0.01(-0.53%)
Dec 11, 2023 2.060 2.100 1.820 1.900 30,106 -0.13(-6.40%)
Dec 08, 2023 2.130 2.130 1.950 2.030 5,623 +0.01(+0.50%)
Dec 07, 2023 1.640 2.250 1.640 2.020 107,287 +0.60(+42.25%)
Dec 06, 2023 1.140 1.649 1.140 1.420 10,610 +0.08(+5.96%)
Dec 05, 2023 1.640 1.690 1.300 1.340 14,221 -0.37(-21.63%)
Dec 04, 2023 1.810 1.850 1.710 1.710 2,361 -0.22(-11.40%)
Dec 01, 2023 2.130 2.130 1.850 1.930 18,261 -0.23(-10.65%)
Nov 30, 2023 1.940 2.160 1.800 2.160 24,152 +0.12(+6.14%)
Nov 29, 2023 1.590 2.490 1.500 2.035 153,423 +0.51(+33.87%)
Nov 28, 2023 1.860 1.940 1.160 1.520 28,113 -0.24(-13.63%)
Nov 27, 2023 1.860 1.940 1.710 1.760 3,822 -0.10(-5.38%)
Nov 24, 2023 2.200 2.200 1.860 1.860 3,874 -0.37(-16.59%)
Nov 22, 2023 2.450 2.600 2.230 2.230 24,068 -0.24(-9.72%)
Nov 21, 2023 2.550 2.768 2.350 2.470 15,678 -0.20(-7.49%)
Nov 20, 2023 2.750 2.900 2.525 2.670 31,928 -0.11(-3.96%)
Nov 17, 2023 2.870 2.870 2.480 2.780 44,419 -0.06(-2.11%)
Nov 16, 2023 2.630 2.840 2.320 2.840 14,002 -0.12(-4.05%)
Nov 15, 2023 2.630 2.960 2.600 2.960 43,648 +0.41(+16.08%)
Nov 14, 2023 3.000 3.000 2.311 2.550 33,591 -0.70(-21.54%)
Nov 13, 2023 2.620 3.250 2.550 3.250 33,801 +0.45(+16.07%)
Nov 10, 2023 2.060 2.895 2.060 2.800 716,996 +0.67(+31.46%)
Nov 09, 2023 1.520 2.280 1.390 2.130 123,759 +0.48(+29.09%)
Nov 08, 2023 1.300 1.650 1.270 1.650 26,538 +0.29(+21.32%)
Nov 07, 2023 1.190 1.360 1.130 1.360 12,488 +0.26(+23.64%)
Nov 06, 2023 1.098 1.160 1.098 1.100 2,997 -0.10(-8.33%)
Nov 03, 2023 1.180 1.210 1.130 1.200 6,704 -0.00(-0.01%)
Nov 02, 2023 1.130 1.270 1.130 1.200 4,003 +0.07(+6.20%)
Nov 01, 2023 1.040 1.390 0.9900 1.130 32,110 -0.05(-4.24%)
Oct 31, 2023 1.200 1.200 1.180 1.180 4,711 -0.12(-9.23%)
Oct 30, 2023 1.150 1.350 0.9313 1.300 112,982 +0.15(+13.04%)
Oct 27, 2023 1.150 1.150 1.150 1.150 772 -0.04(-3.36%)
Oct 26, 2023 1.210 1.240 1.170 1.190 4,944 +0.00(+0.00%)
Oct 25, 2023 1.240 1.260 1.180 1.190 6,805 -0.02(-1.65%)
Oct 24, 2023 1.230 1.230 1.180 1.210 2,207 +0.03(+2.54%)
Oct 23, 2023 1.170 1.200 1.150 1.180 8,897 +0.01(+0.85%)
Oct 20, 2023 1.160 1.170 1.120 1.170 8,529 +0.01(+0.86%)
Oct 19, 2023 1.170 1.260 1.150 1.160 4,507 -0.00(-0.22%)
Oct 18, 2023 1.158 1.163 1.158 1.163 778 +0.02(+1.98%)
Oct 17, 2023 1.150 1.260 1.140 1.140 26,282 -0.10(-8.06%)
Oct 16, 2023 1.180 1.280 1.150 1.240 6,321 +0.12(+10.71%)
Oct 13, 2023 1.110 1.170 1.020 1.120 9,907 -0.05(-4.27%)
Oct 12, 2023 1.300 1.380 1.120 1.170 35,696 -0.05(-4.10%)
Oct 11, 2023 1.260 1.360 1.220 1.220 20,209 -0.19(-13.48%)
Oct 10, 2023 1.770 1.850 1.270 1.410 52,673 -0.42(-22.95%)
Oct 09, 2023 1.950 1.955 1.830 1.830 2,219 -0.12(-6.15%)
Oct 06, 2023 2.150 2.150 1.950 1.950 1,775 -0.08(-3.94%)
Oct 05, 2023 2.550 2.550 1.805 2.030 85,593 -0.43(-17.48%)
Oct 04, 2023 2.600 2.600 2.460 2.460 2,387 +0.10(+4.24%)
Oct 03, 2023 2.400 2.510 2.360 2.360 12,282 -0.03(-1.30%)
Oct 02, 2023 2.360 2.391 2.360 2.391 941 -0.01(-0.37%)
Sep 29, 2023 2.540 2.540 2.362 2.400 3,717 -0.05(-2.04%)
Sep 28, 2023 2.460 2.630 2.380 2.450 21,255 -0.01(-0.41%)
Sep 27, 2023 2.400 2.560 2.390 2.460 7,496 -0.07(-2.77%)
Sep 26, 2023 2.480 2.530 2.350 2.530 18,151 +0.05(+2.16%)
Sep 25, 2023 2.500 2.477 2.350 2.477 11,672 -0.10(-4.01%)
Sep 22, 2023 2.620 2.640 2.560 2.580 6,946 -0.02(-0.77%)
Sep 21, 2023 2.469 2.700 2.469 2.600 15,419 -0.05(-1.89%)
Sep 20, 2023 2.500 2.700 2.500 2.650 8,736 +0.04(+1.53%)
Sep 19, 2023 2.500 2.610 2.475 2.610 2,282 +0.01(+0.38%)
Sep 18, 2023 2.530 2.780 2.530 2.600 12,300 -0.02(-0.76%)
Sep 15, 2023 2.560 2.620 2.560 2.620 2,037 -0.00(-0.00%)
Sep 14, 2023 2.520 2.680 2.490 2.620 136,502 -0.01(-0.38%)
Sep 13, 2023 2.830 3.000 2.490 2.630 455,770 -0.36(-12.04%)
Sep 12, 2023 2.840 2.990 2.590 2.990 62,659 +0.33(+12.41%)
Sep 11, 2023 2.690 2.660 244,908 +0.05(+1.92%)
Sep 06, 2023 2.610 0 +0.01(+0.38%)
Sep 05, 2023 2.450 2.690 2.450 2.600 177,296 +0.18(+7.44%)
Sep 01, 2023 2.470 2.600 2.395 2.420 566,021 -0.04(-1.48%)
Aug 31, 2023 2.540 2.680 2.390 2.456 416,001 -0.13(-5.16%)
Aug 30, 2023 2.700 2.971 2.450 2.590 27,641 -0.31(-10.69%)
Aug 29, 2023 2.670 2.970 2.650 2.900 20,182 +0.17(+6.22%)
Aug 28, 2023 2.520 2.730 2.400 2.730 5,012 +0.18(+7.06%)
Aug 25, 2023 2.460 2.570 2.460 2.550 17,089 -0.04(-1.54%)
Aug 24, 2023 2.560 2.800 2.311 2.590 98,365 -0.08(-2.81%)
Aug 23, 2023 2.680 2.720 2.643 2.665 313,391 -0.06(-2.37%)
Aug 22, 2023 2.710 2.850 2.470 2.730 180,803 -0.06(-2.16%)
Aug 21, 2023 2.870 2.900 2.740 2.790 198,313 -0.14(-4.78%)
Aug 18, 2023 2.880 3.030 2.820 2.930 61,072 -0.22(-6.98%)
Aug 17, 2023 3.020 3.180 3.000 3.150 46,189 +0.13(+4.30%)
Aug 16, 2023 2.790 3.200 2.750 3.020 129,970 +0.07(+2.37%)
Aug 15, 2023 2.370 3.130 2.220 2.950 256,392 +0.53(+21.90%)
Aug 14, 2023 2.440 2.562 2.310 2.420 34,811 -0.10(-3.92%)
Aug 11, 2023 2.020 2.680 2.020 2.519 133,603 +0.11(+4.51%)
Aug 10, 2023 2.530 2.730 2.400 2.410 258,909 -0.28(-10.41%)
Aug 09, 2023 3.280 3.590 2.690 2.690 750,761 -2.36(-46.73%)
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.