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 (%)
Jun 30, 2022 0.4900 0.6451 0.4608 0.6296 3,464,615 +0.18(+38.92%)
Jun 29, 2022 0.4710 0.4809 0.4378 0.4532 303,969 -0.02(-3.57%)
Jun 28, 2022 0.5200 0.5200 0.4630 0.4700 306,503 -0.05(-8.74%)
Jun 27, 2022 0.4305 0.5300 0.4200 0.5150 702,438 +0.09(+21.03%)
Jun 24, 2022 0.4200 0.4500 0.4200 0.4255 196,663 +0.00(+0.47%)
Jun 23, 2022 0.4400 0.4438 0.4122 0.4235 188,278 -0.02(-3.53%)
Jun 22, 2022 0.4430 0.4498 0.4251 0.4390 270,880 -0.01(-1.22%)
Jun 21, 2022 0.4268 0.4500 0.4210 0.4444 336,079 +0.00(+1.00%)
Jun 17, 2022 0.4200 0.4700 0.4108 0.4400 251,713 +0.01(+2.28%)
Jun 16, 2022 0.4281 0.4408 0.4100 0.4302 312,351 -0.01(-1.33%)
Jun 15, 2022 0.4500 0.4799 0.4212 0.4360 1,229,887 -0.05(-9.54%)
Jun 14, 2022 0.3910 0.8000 0.3800 0.4820 6,825,417 +0.12(+31.66%)
Jun 13, 2022 0.4000 0.4000 0.3626 0.3661 588,658 -0.05(-12.65%)
Jun 10, 2022 0.4000 0.4447 0.3800 0.4191 553,103 +0.02(+4.77%)
Jun 09, 2022 0.4300 0.4409 0.3823 0.4000 533,149 -0.03(-6.56%)
Jun 08, 2022 0.3900 0.4462 0.3800 0.4281 426,801 +0.03(+7.00%)
Jun 07, 2022 0.4676 0.4676 0.3900 0.4001 428,885 -0.03(-6.93%)
Jun 06, 2022 0.4500 0.4544 0.4021 0.4299 280,373 -0.02(-4.47%)
Jun 03, 2022 0.5100 0.5367 0.4101 0.4500 838,953 -0.08(-15.09%)
Jun 02, 2022 0.5200 0.5408 0.5000 0.5300 181,134 -0.01(-1.80%)
Jun 01, 2022 0.5200 0.5560 0.5010 0.5397 159,774 -0.01(-1.10%)
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%)
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.