Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

5E Advanced Materials, Inc. - Common Stock (NQ: FEAM )

10.72 -0.12 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 10.82 10.95 10.48 10.72 73,975 -0.12(-1.11%)
Jan 26, 2023 10.89 11.25 10.54 10.84 89,357 +0.05(+0.46%)
Jan 25, 2023 10.53 10.85 10.05 10.79 81,267 +0.10(+0.94%)
Jan 24, 2023 10.65 10.78 10.39 10.69 95,984 -0.04(-0.37%)
Jan 23, 2023 10.53 10.89 10.29 10.73 153,197 +0.20(+1.90%)
Jan 20, 2023 10.46 10.83 10.07 10.53 145,841 +0.20(+1.94%)
Jan 19, 2023 10.74 10.74 9.620 10.33 149,718 -0.50(-4.62%)
Jan 18, 2023 11.04 11.24 10.49 10.83 112,137 -0.17(-1.55%)
Jan 17, 2023 12.04 12.04 10.53 11.00 141,622 -0.68(-5.82%)
Jan 13, 2023 10.95 11.88 10.93 11.68 137,990 +0.68(+6.18%)
Jan 12, 2023 10.58 11.20 10.44 11.00 109,161 +0.54(+5.16%)
Jan 11, 2023 10.16 10.49 9.910 10.46 122,227 +0.42(+4.18%)
Jan 10, 2023 9.630 10.10 9.570 10.04 110,606 +0.44(+4.58%)
Jan 09, 2023 9.510 9.870 9.470 9.600 100,015 +0.26(+2.78%)
Jan 06, 2023 8.950 9.780 8.890 9.340 138,271 +0.51(+5.78%)
Jan 05, 2023 8.410 8.940 8.310 8.830 112,316 +0.24(+2.79%)
Jan 04, 2023 7.910 8.650 7.810 8.590 165,432 +0.76(+9.71%)
Jan 03, 2023 7.960 8.265 7.500 7.830 198,653 -0.05(-0.63%)
Dec 30, 2022 7.520 8.040 7.300 7.880 162,931 +0.28(+3.68%)
Dec 29, 2022 7.520 7.930 7.270 7.600 958,693 +0.18(+2.43%)
Dec 28, 2022 7.750 7.860 7.070 7.420 213,288 -0.32(-4.13%)
Dec 27, 2022 8.160 8.240 7.650 7.740 269,008 -0.40(-4.91%)
Dec 23, 2022 8.530 8.770 8.060 8.140 223,076 -0.39(-4.57%)
Dec 22, 2022 7.860 8.960 7.805 8.530 343,143 +0.69(+8.80%)
Dec 21, 2022 7.820 7.950 7.450 7.840 142,691 +0.20(+2.62%)
Dec 20, 2022 7.610 7.900 7.390 7.640 131,465 -0.09(-1.16%)
Dec 19, 2022 8.230 8.360 7.430 7.730 139,066 -0.53(-6.42%)
Dec 16, 2022 8.290 8.350 7.840 8.260 809,293 -0.33(-3.84%)
Dec 15, 2022 8.790 8.790 8.280 8.590 174,626 -0.28(-3.16%)
Dec 14, 2022 9.180 9.180 8.620 8.870 136,079 -0.25(-2.74%)
Dec 13, 2022 9.330 9.730 8.800 9.120 163,895 +0.21(+2.36%)
Dec 12, 2022 8.830 9.380 8.700 8.910 173,952 +0.24(+2.77%)
Dec 09, 2022 9.200 9.320 8.580 8.670 136,777 -0.18(-2.03%)
Dec 08, 2022 8.690 9.160 8.480 8.850 119,478 +0.19(+2.19%)
Dec 07, 2022 8.600 9.130 8.550 8.660 147,905 +0.10(+1.17%)
Dec 06, 2022 9.250 9.278 8.350 8.560 153,593 -0.74(-7.96%)
Dec 05, 2022 9.510 9.780 9.150 9.300 160,191 -0.40(-4.12%)
Dec 02, 2022 9.550 10.30 9.500 9.700 146,729 +0.19(+2.00%)
Dec 01, 2022 10.30 10.40 9.275 9.510 180,818 -1.69(-15.09%)
Nov 30, 2022 10.53 11.49 10.31 11.20 292,895 +0.67(+6.36%)
Nov 29, 2022 10.28 10.71 10.28 10.53 79,631 +0.28(+2.73%)
Nov 28, 2022 11.18 11.19 10.14 10.25 148,481 -1.38(-11.87%)
Nov 25, 2022 11.91 11.92 11.00 11.63 43,997 -0.36(-3.00%)
Nov 23, 2022 12.00 12.55 11.38 11.99 127,765 -0.66(-5.22%)
Nov 22, 2022 12.33 12.80 11.70 12.65 175,181 +0.49(+4.03%)
Nov 21, 2022 10.88 12.41 10.76 12.16 359,664 +1.23(+11.25%)
Nov 18, 2022 11.90 11.90 10.80 10.93 101,648 -0.79(-6.74%)
Nov 17, 2022 11.30 11.80 11.21 11.72 99,756 +0.23(+2.00%)
Nov 16, 2022 12.08 12.08 11.15 11.49 109,176 -0.92(-7.41%)
Nov 15, 2022 11.93 12.47 11.72 12.41 104,665 +0.76(+6.52%)
Nov 14, 2022 12.50 13.04 11.01 11.65 191,860 -0.92(-7.32%)
Nov 11, 2022 13.54 13.90 12.26 12.57 152,833 -1.23(-8.91%)
Nov 10, 2022 13.05 14.37 12.92 13.80 198,120 +1.52(+12.38%)
Nov 09, 2022 12.90 12.90 12.21 12.28 88,174 -0.91(-6.90%)
Nov 08, 2022 12.90 13.21 11.93 13.19 112,641 -0.20(-1.49%)
Nov 07, 2022 13.31 13.75 13.12 13.39 121,093 +0.25(+1.90%)
Nov 04, 2022 13.12 13.50 12.50 13.14 129,136 +0.52(+4.12%)
Nov 03, 2022 12.04 12.65 11.90 12.62 63,790 +0.03(+0.24%)
Nov 02, 2022 13.55 12.51 12.59 115,058 -1.03(-7.56%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.