Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Save Foods Inc (NQ: SVFD )

1.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 (%)
Apr 29, 2022 5.260 5.410 5.214 5.410 4,779 +0.20(+3.84%)
Apr 28, 2022 5.420 5.458 5.190 5.210 14,599 +0.06(+1.17%)
Apr 27, 2022 4.779 5.436 4.779 5.150 66,573 +0.24(+4.89%)
Apr 26, 2022 4.810 5.140 4.650 4.910 38,860 +0.30(+6.51%)
Apr 25, 2022 5.250 5.580 4.500 4.610 162,552 -0.74(-13.83%)
Apr 22, 2022 5.320 5.620 5.100 5.350 61,865 -0.17(-3.14%)
Apr 21, 2022 5.630 5.830 5.300 5.523 69,967 -0.13(-2.24%)
Apr 20, 2022 5.850 5.890 5.620 5.650 82,694 -0.11(-1.91%)
Apr 19, 2022 6.070 6.100 5.750 5.760 52,740 -0.19(-3.19%)
Apr 18, 2022 5.558 6.112 5.558 5.950 134,440 +0.34(+6.06%)
Apr 14, 2022 5.630 5.800 5.600 5.610 29,755 +0.15(+2.75%)
Apr 13, 2022 5.700 5.730 5.420 5.460 70,358 -0.12(-2.15%)
Apr 12, 2022 5.490 5.846 5.420 5.580 82,658 +0.11(+2.01%)
Apr 11, 2022 5.560 5.870 5.470 5.470 34,921 -0.09(-1.62%)
Apr 08, 2022 5.830 5.830 5.420 5.560 18,540 -0.14(-2.46%)
Apr 07, 2022 5.750 5.843 5.475 5.700 61,908 +0.07(+1.24%)
Apr 06, 2022 5.340 5.690 5.200 5.630 64,363 +0.22(+4.07%)
Apr 05, 2022 5.800 5.800 5.410 5.410 68,234 -0.44(-7.52%)
Apr 04, 2022 5.950 5.950 5.500 5.850 108,722 +0.35(+6.36%)
Apr 01, 2022 5.700 5.800 5.060 5.500 147,414 -0.25(-4.35%)
Mar 31, 2022 5.510 6.350 5.510 5.750 462,069 -0.02(-0.35%)
Mar 30, 2022 5.910 5.910 5.410 5.770 37,554 +0.05(+0.87%)
Mar 29, 2022 5.790 6.016 5.190 5.720 196,381 -0.41(-6.69%)
Mar 28, 2022 6.480 6.660 5.900 6.130 159,988 -0.13(-2.08%)
Mar 25, 2022 6.270 6.490 6.120 6.260 85,919 +0.04(+0.64%)
Mar 24, 2022 5.510 6.340 5.340 6.220 250,109 +0.45(+7.80%)
Mar 23, 2022 5.850 6.000 5.486 5.770 83,297 -0.13(-2.20%)
Mar 22, 2022 5.750 6.220 5.703 5.900 38,624 +0.29(+5.17%)
Mar 21, 2022 5.280 5.706 5.181 5.610 62,699 +0.17(+3.12%)
Mar 18, 2022 5.000 5.500 5.000 5.440 80,007 +0.35(+6.88%)
Mar 17, 2022 4.900 5.265 4.712 5.090 126,953 +0.13(+2.62%)
Mar 16, 2022 5.990 5.990 4.920 4.960 163,081 -0.51(-9.32%)
Mar 15, 2022 6.470 6.902 5.310 5.470 337,841 -1.14(-17.25%)
Mar 14, 2022 6.840 6.920 6.150 6.610 512,671 -0.32(-4.62%)
Mar 11, 2022 7.080 7.258 6.500 6.930 335,892 -0.47(-6.35%)
Mar 10, 2022 7.090 8.000 5.970 7.400 871,190 +0.31(+4.37%)
Mar 09, 2022 6.800 7.182 6.120 7.090 415,160 +0.46(+6.94%)
Mar 08, 2022 5.800 7.200 5.210 6.630 1,407,064 +1.34(+25.26%)
Mar 07, 2022 5.100 5.840 5.100 5.293 321,581 +0.25(+5.02%)
Mar 04, 2022 4.830 5.380 4.700 5.040 181,408 +0.08(+1.61%)
Mar 03, 2022 4.550 5.080 4.530 4.960 120,769 +0.43(+9.49%)
Mar 02, 2022 4.400 4.700 4.370 4.530 37,789 +0.23(+5.35%)
Mar 01, 2022 4.550 4.550 4.230 4.300 66,184 -0.25(-5.49%)
Feb 28, 2022 4.500 4.650 4.270 4.550 49,330 +0.25(+5.81%)
Feb 25, 2022 4.190 4.390 4.270 4.300 25,117 +0.14(+3.37%)
Feb 24, 2022 4.220 4.336 4.050 4.160 109,690 -0.29(-6.52%)
Feb 23, 2022 4.220 4.590 4.220 4.450 86,298 +0.25(+5.95%)
Feb 22, 2022 4.220 4.400 4.100 4.200 96,591 -0.09(-2.10%)
Feb 18, 2022 4.290 0 +0.06(+1.42%)
Feb 17, 2022 4.220 4.380 4.100 4.230 20,116 -0.02(-0.47%)
Feb 16, 2022 4.200 4.460 4.190 4.250 24,433 +0.02(+0.47%)
Feb 15, 2022 4.130 4.310 4.120 4.230 40,310 +0.13(+3.17%)
Feb 14, 2022 4.150 4.280 4.000 4.100 31,293 -0.06(-1.44%)
Feb 11, 2022 4.210 4.350 4.159 4.160 21,760 -0.15(-3.48%)
Feb 10, 2022 4.210 4.450 4.190 4.310 74,784 +0.06(+1.41%)
Feb 09, 2022 4.410 4.551 4.250 4.250 131,452 -0.25(-5.56%)
Feb 08, 2022 4.370 4.500 4.210 4.500 118,646 +0.04(+0.90%)
Feb 07, 2022 4.230 4.561 4.230 4.460 80,786 +0.18(+4.21%)
Feb 04, 2022 4.370 4.450 4.150 4.280 125,811 +0.00(+0.00%)
Feb 03, 2022 4.250 4.085 4.280 51,551 -0.12(-2.73%)
Feb 02, 2022 4.650 4.650 4.300 4.400 62,091 +0.05(+1.15%)
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.