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 (%)
Sep 30, 2022 2.051 2.075 1.880 1.900 30,782 -0.18(-8.65%)
Sep 29, 2022 2.090 2.290 1.980 2.080 28,318 +0.05(+2.46%)
Sep 28, 2022 1.880 2.090 1.880 2.030 49,704 +0.13(+6.84%)
Sep 27, 2022 2.000 2.300 1.860 1.900 167,656 +0.02(+1.06%)
Sep 26, 2022 2.150 2.360 1.850 1.880 118,272 -0.37(-16.44%)
Sep 23, 2022 2.480 2.480 2.140 2.250 157,002 -0.34(-13.13%)
Sep 22, 2022 2.700 2.725 2.500 2.590 142,028 -0.16(-5.65%)
Sep 21, 2022 2.820 2.840 2.700 2.745 89,184 -0.06(-2.31%)
Sep 20, 2022 3.010 3.050 2.620 2.810 432,914 -0.20(-6.64%)
Sep 19, 2022 2.910 3.130 2.870 3.010 296,448 +0.16(+5.61%)
Sep 16, 2022 3.040 3.080 2.850 2.850 115,168 -0.18(-5.94%)
Sep 15, 2022 2.760 3.250 2.760 3.030 486,412 +0.07(+2.36%)
Sep 14, 2022 2.850 3.040 2.766 2.960 145,229 +0.15(+5.51%)
Sep 13, 2022 2.650 2.840 2.650 2.805 29,343 +0.05(+1.64%)
Sep 12, 2022 3.060 3.060 2.650 2.760 199,149 -0.19(-6.44%)
Sep 09, 2022 2.760 2.990 2.760 2.950 89,764 +0.08(+2.79%)
Sep 08, 2022 2.810 2.950 2.710 2.870 98,507 +0.06(+2.14%)
Sep 07, 2022 2.830 2.830 2.680 2.810 15,927 -0.02(-0.88%)
Sep 06, 2022 2.920 2.920 2.660 2.835 61,276 -0.06(-1.90%)
Sep 02, 2022 2.750 2.939 2.651 2.890 126,829 +0.05(+1.76%)
Sep 01, 2022 2.950 2.950 2.730 2.840 38,630 -0.06(-2.07%)
Aug 31, 2022 2.750 2.930 2.570 2.900 113,897 +0.10(+3.57%)
Aug 30, 2022 2.850 2.920 2.750 2.800 65,706 -0.07(-2.44%)
Aug 29, 2022 2.750 2.950 2.712 2.870 160,669 +0.04(+1.41%)
Aug 26, 2022 2.940 2.940 2.779 2.830 94,967 +0.01(+0.35%)
Aug 25, 2022 2.830 2.932 2.760 2.820 72,775 +0.00(+0.00%)
Aug 24, 2022 2.780 2.940 2.760 2.820 130,317 -0.05(-1.74%)
Aug 23, 2022 2.850 3.000 2.730 2.870 171,374 +0.00(+0.00%)
Aug 22, 2022 2.810 3.060 2.810 2.870 506,853 +0.01(+0.35%)
Aug 19, 2022 2.900 2.920 2.810 2.860 104,998 -0.02(-0.69%)
Aug 18, 2022 2.870 3.050 2.830 2.880 192,506 -0.14(-4.64%)
Aug 17, 2022 2.960 3.030 2.850 3.020 247,675 +0.10(+3.42%)
Aug 16, 2022 3.030 3.120 2.900 2.920 1,356,701 -1.84(-38.66%)
Aug 15, 2022 5.580 5.580 4.430 4.760 153,793 -0.85(-15.15%)
Aug 12, 2022 6.050 6.840 5.400 5.610 385,705 -0.24(-4.10%)
Aug 11, 2022 5.560 6.350 5.340 5.850 139,221 +0.28(+5.03%)
Aug 10, 2022 5.200 5.570 5.200 5.570 32,083 +0.37(+7.12%)
Aug 09, 2022 5.310 5.590 5.090 5.200 24,281 -0.20(-3.67%)
Aug 08, 2022 5.130 5.800 4.900 5.398 96,493 +0.13(+2.43%)
Aug 05, 2022 5.760 5.780 4.950 5.270 63,995 +0.02(+0.38%)
Aug 04, 2022 4.200 6.250 3.920 5.250 335,024 +1.10(+26.51%)
Aug 03, 2022 4.110 4.360 3.830 4.150 64,921 -0.00(-0.06%)
Aug 02, 2022 4.200 4.200 4.000 4.152 15,251 -0.04(-0.90%)
Aug 01, 2022 4.150 4.480 4.090 4.190 56,284 +0.01(+0.24%)
Jul 29, 2022 3.920 4.200 3.840 4.180 30,194 +0.20(+5.03%)
Jul 28, 2022 4.000 4.190 3.980 3.980 18,289 +0.00(+0.00%)
Jul 27, 2022 4.000 4.150 3.950 3.980 14,162 -0.08(-1.95%)
Jul 26, 2022 4.240 4.240 3.980 4.059 10,491 +0.02(+0.48%)
Jul 25, 2022 4.110 4.250 3.980 4.040 36,923 -0.04(-0.98%)
Jul 22, 2022 3.840 4.180 3.800 4.080 15,563 +0.10(+2.51%)
Jul 21, 2022 4.310 4.310 3.897 3.980 9,228 -0.01(-0.18%)
Jul 20, 2022 4.040 4.050 3.904 3.987 21,986 +0.11(+2.77%)
Jul 19, 2022 3.750 3.900 3.730 3.880 10,092 +0.14(+3.74%)
Jul 18, 2022 3.810 3.840 3.600 3.740 40,843 +0.38(+11.20%)
Jul 15, 2022 3.470 3.470 3.210 3.363 6,683 +0.16(+5.10%)
Jul 14, 2022 3.320 3.375 3.195 3.200 19,994 -0.15(-4.47%)
Jul 13, 2022 3.500 3.500 3.330 3.350 11,775 -0.05(-1.47%)
Jul 12, 2022 3.360 3.660 3.330 3.400 9,327 +0.04(+1.19%)
Jul 11, 2022 3.200 3.360 3.120 3.360 16,407 +0.18(+5.66%)
Jul 08, 2022 3.490 3.490 3.180 3.180 5,138 +0.06(+1.92%)
Jul 07, 2022 3.400 3.400 3.120 3.120 6,334 -0.13(-3.91%)
Jul 06, 2022 3.580 3.669 3.130 3.247 32,129 -0.06(-1.90%)
Jul 05, 2022 3.370 3.370 3.110 3.310 5,826 +0.02(+0.61%)
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.