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

Fast Radius, Inc. - Class A Common Stock (NQ: FSRD )

0.1400 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 17, 2022 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 31, 2022 0.5116 0.5690 0.5000 0.5457 278,044 +0.03(+4.94%)
May 27, 2022 0.4922 0.5245 0.4656 0.5200 224,021 +0.05(+10.66%)
May 26, 2022 0.4769 0.5300 0.4588 0.4699 212,803 +0.00(+0.95%)
May 25, 2022 0.4657 0.5097 0.4381 0.4655 210,213 -0.01(-3.04%)
May 24, 2022 0.5300 0.5300 0.4700 0.4801 257,818 -0.05(-9.42%)
May 23, 2022 0.4800 0.5711 0.4528 0.5300 311,350 +0.04(+8.16%)
May 20, 2022 0.5490 0.5500 0.4800 0.4900 275,130 -0.05(-8.45%)
May 19, 2022 0.5300 0.5600 0.5100 0.5352 279,986 +0.01(+0.96%)
May 18, 2022 0.5701 0.5701 0.5100 0.5301 288,718 -0.06(-9.60%)
May 17, 2022 0.5480 0.6098 0.5363 0.5864 450,952 -0.04(-6.16%)
May 16, 2022 0.6400 0.6600 0.6100 0.6249 108,659 +0.04(+7.24%)
May 13, 2022 0.5565 0.6500 0.5450 0.5827 156,649 +0.03(+4.71%)
May 12, 2022 0.6200 0.6238 0.5102 0.5565 327,738 -0.06(-10.24%)
May 11, 2022 0.6900 0.6900 0.6139 0.6200 251,184 -0.06(-8.97%)
May 10, 2022 0.7600 0.7980 0.6601 0.6811 221,032 -0.08(-10.38%)
May 09, 2022 0.8200 0.8463 0.7300 0.7600 117,774 -0.06(-7.32%)
May 06, 2022 0.8100 0.8260 0.8000 0.8200 116,279 -0.01(-1.15%)
May 05, 2022 0.8500 0.8600 0.8001 0.8295 75,801 -0.01(-1.62%)
May 04, 2022 0.8300 0.8497 0.8001 0.8432 122,286 +0.03(+3.08%)
May 03, 2022 0.7600 0.8500 0.7200 0.8180 578,564 +0.02(+2.84%)
May 02, 2022 0.9090 0.9090 0.7740 0.7954 246,763 -0.05(-6.42%)
Apr 29, 2022 0.8700 0.8900 0.8378 0.8500 221,646 -0.05(-5.58%)
Apr 28, 2022 1.010 1.010 0.8601 0.9002 219,048 -0.04(-4.23%)
Apr 27, 2022 1.030 1.050 0.8700 0.9400 402,544 -0.09(-8.74%)
Apr 26, 2022 1.080 1.090 1.020 1.030 205,703 -0.06(-5.50%)
Apr 25, 2022 1.040 1.100 1.030 1.090 172,765 +0.05(+4.81%)
Apr 22, 2022 1.050 1.090 1.020 1.040 141,169 -0.01(-0.95%)
Apr 21, 2022 1.050 1.124 1.040 1.050 139,740 -0.02(-1.87%)
Apr 20, 2022 1.110 1.150 1.060 1.070 410,282 -0.04(-3.60%)
Apr 19, 2022 1.100 1.120 1.070 1.110 170,944 +0.01(+0.91%)
Apr 18, 2022 1.090 1.150 1.060 1.100 280,407 +0.04(+3.77%)
Apr 14, 2022 1.110 1.189 1.060 1.060 283,010 -0.10(-8.62%)
Apr 13, 2022 1.180 1.210 1.140 1.160 216,649 -0.03(-2.52%)
Apr 12, 2022 1.200 1.210 1.180 1.190 242,153 +0.00(+0.00%)
Apr 11, 2022 1.310 1.310 1.150 1.190 373,243 -0.14(-10.53%)
Apr 08, 2022 1.380 1.380 1.310 1.330 162,672 -0.01(-0.75%)
Apr 07, 2022 1.370 1.410 1.320 1.340 252,335 +0.01(+0.75%)
Apr 06, 2022 1.390 1.420 1.320 1.330 361,993 -0.10(-6.99%)
Apr 05, 2022 1.400 1.450 1.350 1.430 570,121 +0.04(+2.88%)
Apr 04, 2022 1.470 1.470 1.350 1.390 595,125 +0.01(+0.72%)
Apr 01, 2022 1.510 1.510 1.350 1.380 533,470 -0.11(-7.38%)
Mar 31, 2022 1.550 1.590 1.450 1.490 552,053 -0.03(-1.97%)
Mar 30, 2022 1.850 1.900 1.350 1.520 2,878,750 -0.73(-32.44%)
Mar 29, 2022 2.280 2.440 2.180 2.250 676,173 -0.16(-6.64%)
Mar 28, 2022 2.240 2.600 2.150 2.410 1,570,067 +0.15(+6.64%)
Mar 25, 2022 2.140 2.290 2.000 2.260 1,124,904 +0.03(+1.35%)
Mar 24, 2022 2.150 2.700 1.980 2.230 11,655,569 +0.33(+17.37%)
Mar 23, 2022 1.830 1.900 1.710 1.900 438,882 +0.11(+6.15%)
Mar 22, 2022 1.680 1.840 1.630 1.790 581,238 +0.12(+7.19%)
Mar 21, 2022 1.540 1.725 1.450 1.670 756,352 +0.33(+24.63%)
Mar 18, 2022 1.570 1.750 1.340 1.340 1,033,461 -0.26(-16.25%)
Mar 17, 2022 1.550 1.600 1.470 1.600 298,284 +0.06(+3.90%)
Mar 16, 2022 1.480 1.570 1.440 1.540 193,895 +0.01(+0.65%)
Mar 15, 2022 1.400 1.530 1.400 1.530 236,062 +0.10(+6.99%)
Mar 14, 2022 1.570 1.620 1.410 1.430 366,117 -0.16(-10.06%)
Mar 11, 2022 1.710 1.770 1.550 1.590 331,551 -0.13(-7.56%)
Mar 10, 2022 1.700 1.820 1.660 1.720 369,205 -0.03(-1.71%)
Mar 09, 2022 1.700 1.870 1.640 1.750 968,840 +0.09(+5.42%)
Mar 08, 2022 1.670 1.730 1.580 1.660 277,990 -0.07(-4.05%)
Mar 07, 2022 1.700 1.810 1.560 1.730 571,363 -0.01(-0.57%)
Mar 04, 2022 1.830 1.840 1.700 1.740 266,081 -0.07(-3.87%)
Mar 03, 2022 1.940 2.006 1.770 1.810 289,671 -0.16(-8.12%)
Mar 02, 2022 1.900 2.050 1.850 1.970 352,590 -0.01(-0.51%)
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.