Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Triangle Inc (NQ: HCTI )

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.070 1.120 1.046 1.090 38,915 +0.02(+1.87%)
Nov 21, 2024 1.220 1.220 1.040 1.070 20,488 -0.08(-6.96%)
Nov 20, 2024 1.130 1.160 1.100 1.150 15,818 +0.02(+1.77%)
Nov 19, 2024 1.140 1.185 1.110 1.130 47,365 -0.01(-0.88%)
Nov 18, 2024 1.210 1.236 1.130 1.140 62,319 -0.02(-1.72%)
Nov 15, 2024 1.190 1.215 1.160 1.160 59,026 -0.04(-3.33%)
Nov 14, 2024 1.210 1.240 1.183 1.200 35,572 -0.02(-1.64%)
Nov 13, 2024 1.280 1.280 1.210 1.220 89,351 -0.03(-2.40%)
Nov 12, 2024 1.270 1.270 1.210 1.250 132,174 +0.00(+0.00%)
Nov 11, 2024 1.280 1.280 1.170 1.250 185,798 +0.00(+0.00%)
Nov 08, 2024 1.250 1.300 1.220 1.250 85,402 -0.03(-2.34%)
Nov 07, 2024 1.250 1.360 1.230 1.280 251,484 +0.03(+2.40%)
Nov 06, 2024 1.280 1.310 1.240 1.250 154,657 -0.06(-4.58%)
Nov 05, 2024 1.330 1.350 1.250 1.310 180,528 +0.03(+2.34%)
Nov 04, 2024 1.310 1.330 1.220 1.280 1,407,952 -0.01(-0.78%)
Nov 01, 2024 1.410 1.530 1.260 1.290 535,652 -0.07(-5.15%)
Oct 31, 2024 1.290 1.550 1.290 1.360 1,146,540 +0.03(+2.26%)
Oct 30, 2024 1.340 1.492 1.220 1.330 3,952,963 +0.12(+9.92%)
Oct 29, 2024 1.140 1.420 1.130 1.210 3,320,180 -0.09(-6.92%)
Oct 28, 2024 1.040 1.900 0.9602 1.300 146,198,480 +0.72(+124.53%)
Oct 25, 2024 0.5100 0.5800 0.4900 0.5790 6,594,332 +0.04(+6.83%)
Oct 24, 2024 0.5400 0.5500 0.5000 0.5420 67,249 +0.02(+3.77%)
Oct 23, 2024 0.5500 0.5600 0.4910 0.5223 228,929 +0.06(+12.06%)
Oct 22, 2024 0.4700 0.5400 0.4650 0.4661 170,255 +0.00(+0.30%)
Oct 21, 2024 0.4600 0.4700 0.4290 0.4647 33,876 -0.00(-0.60%)
Oct 18, 2024 0.4400 0.4690 0.4103 0.4675 72,418 +0.02(+4.47%)
Oct 17, 2024 0.4376 0.4700 0.3648 0.4475 302,941 +0.04(+9.15%)
Oct 16, 2024 0.4000 0.4200 0.4000 0.4100 522,860 +0.00(+1.01%)
Oct 15, 2024 0.4200 0.4499 0.3930 0.4059 29,881 -0.01(-1.24%)
Oct 14, 2024 0.4300 0.4500 0.4050 0.4110 38,987 -0.01(-3.07%)
Oct 11, 2024 0.4100 0.4500 0.4000 0.4240 32,937 +0.01(+1.68%)
Oct 10, 2024 0.5178 0.5178 0.3800 0.4170 117,543 -0.09(-17.82%)
Oct 09, 2024 0.5189 0.5189 0.4685 0.5074 32,360 +0.02(+3.78%)
Oct 08, 2024 0.4880 0.4981 0.4612 0.4889 73,375 -0.01(-2.24%)
Oct 07, 2024 0.5010 0.5500 0.5000 0.5001 66,931 -0.01(-2.80%)
Oct 04, 2024 0.5041 0.5399 0.4900 0.5145 25,312 +0.00(+0.67%)
Oct 03, 2024 0.4500 0.5291 0.4500 0.5111 116,257 +0.04(+9.44%)
Oct 02, 2024 0.4500 0.4918 0.4300 0.4670 53,630 +0.01(+2.55%)
Oct 01, 2024 0.4701 0.4830 0.4554 0.4554 18,478 -0.03(-7.06%)
Sep 30, 2024 0.4590 0.5131 0.4400 0.4900 113,034 +0.03(+6.52%)
Sep 27, 2024 0.4400 0.4600 0.4075 0.4600 252,474 +0.00(+1.08%)
Sep 26, 2024 0.4139 0.4741 0.4025 0.4551 428,731 +0.03(+7.64%)
Sep 25, 2024 0.3858 0.4346 0.3858 0.4228 2,403,077 +0.03(+6.63%)
Sep 24, 2024 0.3860 0.4800 0.3708 0.3965 1,074,939 +0.03(+8.22%)
Sep 23, 2024 0.3852 0.3852 0.3600 0.3664 41,238 -0.02(-6.08%)
Sep 20, 2024 0.4100 0.4352 0.3728 0.3901 79,328 -0.02(-4.85%)
Sep 19, 2024 0.4400 0.4800 0.3711 0.4100 280,445 -0.02(-4.67%)
Sep 18, 2024 0.3879 0.5189 0.3750 0.4301 1,737,083 -0.02(-5.37%)
Sep 17, 2024 0.3348 0.5720 0.3100 0.4545 24,359,376 +0.14(+42.52%)
Sep 16, 2024 0.3290 0.3344 0.3000 0.3189 120,556 -0.01(-3.33%)
Sep 13, 2024 0.5200 0.5200 0.2900 0.3299 837,234 -0.18(-35.59%)
Sep 12, 2024 0.4600 0.5300 0.4500 0.5122 691,155 +0.05(+10.15%)
Sep 11, 2024 0.5190 0.5527 0.4530 0.4650 206,630 -0.13(-21.44%)
Sep 10, 2024 0.7250 0.7294 0.5120 0.5919 154,326 -0.14(-18.92%)
Sep 09, 2024 0.7300 0.7500 0.6900 0.7300 38,786 +0.03(+4.43%)
Sep 06, 2024 0.7300 0.7390 0.6950 0.6990 38,582 -0.04(-5.41%)
Sep 05, 2024 0.7185 0.7390 0.6910 0.7390 20,910 +0.03(+4.53%)
Sep 04, 2024 0.7500 0.7600 0.6500 0.7070 53,608 -0.02(-3.16%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.