Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santech Holdings Limited - American Depositary Shares (NQ: STEC )

1.040 -0.030 (-2.80%)
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 1.080 1.040 1.040 30,238 -0.03(-2.80%)
Nov 21, 2024 1.080 1.100 1.040 1.070 35,673 +0.02(+1.90%)
Nov 20, 2024 1.120 1.120 1.050 1.050 46,237 -0.07(-6.25%)
Nov 19, 2024 1.110 1.150 1.050 1.120 26,209 -0.04(-3.45%)
Nov 18, 2024 1.150 1.190 1.100 1.160 28,489 +0.04(+3.57%)
Nov 15, 2024 1.080 1.160 1.080 1.120 48,501 -0.03(-2.61%)
Nov 14, 2024 1.200 1.200 1.081 1.150 23,728 -0.06(-4.96%)
Nov 13, 2024 1.100 1.240 1.100 1.210 30,782 +0.01(+0.83%)
Nov 12, 2024 1.220 1.230 1.150 1.200 77,054 -0.03(-2.44%)
Nov 11, 2024 1.210 1.260 1.040 1.230 107,186 -0.06(-4.65%)
Nov 08, 2024 1.200 1.360 1.200 1.290 81,676 +0.07(+5.74%)
Nov 07, 2024 1.070 1.470 1.070 1.220 324,518 +0.17(+16.19%)
Nov 06, 2024 1.160 1.160 1.030 1.050 140,488 -0.12(-10.26%)
Nov 05, 2024 1.390 1.390 1.150 1.170 198,509 -0.18(-13.33%)
Nov 04, 2024 1.270 1.540 1.270 1.350 634,964 +0.02(+1.50%)
Nov 01, 2024 1.330 1.550 1.290 1.330 1,821,104 -0.41(-23.56%)
Oct 31, 2024 0.8500 1.890 0.8400 1.740 42,535,976 +0.89(+104.71%)
Oct 30, 2024 0.8900 0.9500 0.8300 0.8500 65,525 -0.06(-6.18%)
Oct 29, 2024 0.9000 0.9950 0.8600 0.9060 89,689 -0.04(-4.63%)
Oct 28, 2024 0.9400 1.029 0.8588 0.9500 140,992 +0.00(+0.00%)
Oct 25, 2024 1.150 1.150 0.9300 0.9500 267,505 -0.15(-13.64%)
Oct 24, 2024 1.150 1.187 1.100 1.100 169,363 -0.10(-8.33%)
Oct 23, 2024 1.120 1.330 1.039 1.200 407,145 +0.04(+3.45%)
Oct 22, 2024 1.210 1.244 1.130 1.160 423,737 -0.16(-12.12%)
Oct 21, 2024 1.550 1.550 1.310 1.320 761,059 -0.23(-14.84%)
Oct 18, 2024 1.580 1.820 1.390 1.550 3,034,010 -0.04(-2.52%)
Oct 17, 2024 1.580 1.830 1.360 1.590 5,245,407 -1.11(-41.11%)
Oct 16, 2024 2.250 3.250 1.310 2.700 75,486,536 +2.32(+602.03%)
Oct 15, 2024 0.3301 0.3999 0.3177 0.3846 10,010,524 +0.03(+9.51%)
Oct 14, 2024 0.3512 0.3512 0.3207 0.3512 11,123 +0.00(+0.00%)
Oct 11, 2024 0.3400 0.3700 0.3239 0.3512 41,406 -0.02(-5.72%)
Oct 10, 2024 0.3523 0.3735 0.3500 0.3725 7,505 +0.02(+5.73%)
Oct 09, 2024 0.3306 0.3595 0.3300 0.3523 23,346 -0.01(-2.14%)
Oct 08, 2024 0.3207 0.3800 0.3207 0.3600 15,607 -0.03(-6.52%)
Oct 07, 2024 0.3950 0.3950 0.3210 0.3851 58,426 +0.00(+0.73%)
Oct 04, 2024 0.3384 0.4300 0.3384 0.3823 33,856 +0.02(+6.19%)
Oct 03, 2024 0.3900 0.3860 0.3547 0.3600 22,118 -0.03(-8.00%)
Oct 02, 2024 0.4100 0.4075 0.3795 0.3913 57,906 -0.01(-2.18%)
Oct 01, 2024 0.3800 0.4193 0.3600 0.4000 80,603 +0.03(+8.11%)
Sep 30, 2024 0.3564 0.3700 0.3430 0.3700 77,431 +0.03(+9.27%)
Sep 27, 2024 0.3250 0.3800 0.3201 0.3386 23,956 +0.01(+4.18%)
Sep 26, 2024 0.3500 0.3798 0.3207 0.3250 24,485 -0.05(-14.43%)
Sep 25, 2024 0.3670 0.3798 0.3101 0.3798 89,700 +0.01(+3.66%)
Sep 24, 2024 0.3800 0.4020 0.3531 0.3664 47,538 -0.01(-3.58%)
Sep 23, 2024 0.4200 0.4292 0.3532 0.3800 38,494 -0.05(-12.64%)
Sep 20, 2024 0.4078 0.4390 0.3990 0.4350 29,706 +0.01(+1.71%)
Sep 19, 2024 0.4200 0.4297 0.4051 0.4277 25,526 -0.00(-0.47%)
Sep 18, 2024 0.4377 0.4600 0.4002 0.4297 24,594 -0.02(-4.19%)
Sep 17, 2024 0.4300 0.4700 0.3500 0.4485 76,218 -0.05(-10.30%)
Sep 16, 2024 0.4700 0.5000 0.4030 0.5000 39,515 +0.02(+4.17%)
Sep 13, 2024 0.4900 0.5100 0.4700 0.4800 2,435 -0.02(-4.19%)
Sep 12, 2024 0.5060 0.5213 0.4900 0.5010 41,340 +0.00(+0.16%)
Sep 11, 2024 0.5080 0.5500 0.4751 0.5002 25,309 -0.01(-1.63%)
Sep 10, 2024 0.5700 0.5700 0.4500 0.5085 154,659 -0.07(-12.49%)
Sep 09, 2024 0.6001 0.6300 0.5400 0.5811 49,266 -0.05(-7.36%)
Sep 06, 2024 0.6100 0.6273 0.5970 0.6273 47,077 -0.02(-2.61%)
Sep 05, 2024 0.6825 0.6825 0.5800 0.6441 124,578 +0.03(+5.07%)
Sep 04, 2024 0.5700 0.6900 0.5300 0.6130 327,073 +0.03(+5.69%)
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.