Last: | $106.18 |
---|---|
Change Percent: | -1.47% |
Open: | $104.14 |
Close: | $106.18 |
High: | $106.25 |
Low: | $103.4 |
Volume: | 2,310,554 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$106.18 | $104.14 | $106.18 | $106.25 | $103.4 | 2,310,554 | 07-22-2024 |
$102.63 | $103.96 | $102.63 | $104.265 | $102.47 | 1,977,279 | 07-19-2024 |
$103.47 | $105.77 | $103.47 | $105.77 | $102.48 | 2,237,558 | 07-18-2024 |
$104.91 | $106.91 | $104.91 | $106.91 | $104.5201 | 2,825,204 | 07-17-2024 |
$108.71 | $109.3 | $108.71 | $109.63 | $108.185 | 1,933,536 | 07-16-2024 |
$108.94 | $107.35 | $108.94 | $108.95 | $106.165 | 2,212,101 | 07-15-2024 |
$107.1 | $106.43 | $107.1 | $108.97 | $105.81 | 2,040,678 | 07-12-2024 |
$106.11 | $107 | $106.11 | $107 | $105 | 1,584,438 | 07-11-2024 |
$106.73 | $105 | $106.73 | $106.98 | $104.61 | 2,067,451 | 07-10-2024 |
$104.35 | $103.4 | $104.35 | $104.98 | $102.98 | 1,618,361 | 07-09-2024 |
$103.43 | $102.83 | $103.43 | $104.51 | $102.54 | 2,001,216 | 07-08-2024 |
$102.04 | $101.47 | $102.04 | $102.33 | $101.07 | 1,548,574 | 07-05-2024 |
$101.37 | $103.13 | $101.37 | $103.34 | $101.21 | 1,059,810 | 07-04-2024 |
$101.37 | $103.13 | $101.37 | $103.34 | $101.21 | 1,059,810 | 07-03-2024 |
$103.13 | $102.26 | $103.13 | $103.99 | $102.01 | 1,102,579 | 07-02-2024 |
$102.44 | $103 | $102.44 | $103.36 | $101.79 | 1,298,009 | 07-01-2024 |
$103.27 | $104.47 | $103.27 | $105.4699 | $103.115 | 1,550,052 | 06-28-2024 |
$104.1 | $102.7 | $104.1 | $104.33 | $101.79 | 1,366,788 | 06-27-2024 |
$102.75 | $103.62 | $102.75 | $104 | $101.81 | 1,953,275 | 06-26-2024 |
$103.74 | $103.75 | $103.74 | $104.19 | $102 | 2,278,280 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
Seagate Technology Holdings PLC Company Name:
STX Stock Symbol:
NASDAQ Market:
Seagate Technology Holdings PLC Website:
2024-07-19 10:47:03 ET Fortinet Inc (FTNT) FTNT is trading DOWN for the last 4 days, and it at trading at $57.71 with volume of 1,732,907 and a one day change of $-0.42 (-0.72%). Fortinet Inc has a 52-week low of 44.12 and a 52-week high of $81.24. The business's 50-day moving avera...
2024-07-12 16:37:08 ET The crypto market came to life this week as investors moved up the risk curve ahead of earnings season. A low inflation reading certainly helped and high-beta stocks and crypto were some of the market's biggest beneficiaries. According to data provided by S&...