home / stock / finz / finz quote
Last: | $6.12 |
---|---|
Change Percent: | 5.72% |
Open: | $6.41 |
Close: | $6.12 |
High: | $6.47 |
Low: | $5.69 |
Volume: | 169,922 |
Last Trade Date Time: | 03/27/2020 04:47:47 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.12 | $6.41 | $6.12 | $6.47 | $5.69 | 169,922 | 03-27-2020 |
$5.77 | $6.72 | $5.77 | $6.89 | $5.6 | 178,294 | 03-26-2020 |
$7.11 | $6.99 | $7.11 | $8.1401 | $6.05 | 279,645 | 03-25-2020 |
$7.6871 | $10.69 | $7.6871 | $10.69 | $7.6 | 328,224 | 03-24-2020 |
$12 | $10.53 | $12 | $12.5 | $10.53 | 282,190 | 03-23-2020 |
$10.07 | $9.09 | $10.07 | $10.6 | $8.86 | 93,906 | 03-20-2020 |
$9.37 | $10.68 | $9.37 | $11.7 | $8.8 | 217,594 | 03-19-2020 |
$ | $3.9313 | $3.98 | $3.98 | $3.9313 | 4,504 | 02-12-2020 |
$ | $3.9983 | $4.0183 | $4.03 | $3.96 | 3,537 | 02-11-2020 |
$ | $4.101 | $4.0663 | $4.101 | $4.0648 | 11,617 | 02-10-2020 |
$ | $4.10 | $4.0868 | $4.1048 | $4.08 | 8,158 | 02-07-2020 |
$ | $4.00 | $4.0153 | $4.03 | $3.98 | 13,056 | 02-06-2020 |
$ | $4.15 | $4.03 | $4.15 | $4.03 | 29,712 | 02-05-2020 |
$ | $4.20 | $4.20 | $4.221 | $4.1618 | 8,930 | 02-04-2020 |
$ | $4.4136 | $4.4209 | $4.43 | $4.2635 | 5,720 | 02-03-2020 |
$ | $4.4748 | $4.5583 | $4.56 | $4.47 | 16,195 | 01-31-2020 |
$ | $4.57 | $4.2904 | $4.57 | $4.2904 | 5,789 | 01-30-2020 |
$ | $4.35 | $4.415 | $4.415 | $4.32 | 1,646 | 01-29-2020 |
$ | $4.61 | $4.4001 | $4.73 | $4.4001 | 19,882 | 01-28-2020 |
$ | $4.58 | $4.6021 | $4.65 | $4.5192 | 15,848 | 01-27-2020 |