Skip to main content

Save Foods Inc (NQ: SVFD )

1.810 +0.010 (+0.55%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 2.050 2.050 1.800 1.800 26,192 -0.10(-5.26%)
Nov 30, 2023 1.950 2.123 1.879 1.900 161,424 +0.09(+4.97%)
Nov 29, 2023 1.830 1.950 1.730 1.810 11,774 -0.02(-1.08%)
Nov 28, 2023 1.840 1.840 1.660 1.830 5,373 +0.01(+0.53%)
Nov 27, 2023 1.890 1.970 1.820 1.820 8,248 -0.08(-4.21%)
Nov 24, 2023 1.990 2.000 1.900 1.900 1,453 +0.00(+0.00%)
Nov 22, 2023 1.890 1.978 1.890 1.900 7,085 -0.08(-4.04%)
Nov 21, 2023 2.010 2.030 1.870 1.980 12,024 -0.17(-7.91%)
Nov 20, 2023 2.040 2.150 2.010 2.150 4,794 +0.05(+2.38%)
Nov 17, 2023 2.110 2.154 2.050 2.100 6,545 -0.08(-3.67%)
Nov 16, 2023 2.120 2.248 2.060 2.180 17,100 -0.02(-0.91%)
Nov 15, 2023 2.200 2.200 2.190 2.200 3,354 -0.01(-0.45%)
Nov 14, 2023 2.320 2.320 2.127 2.210 10,113 -0.16(-6.75%)
Nov 13, 2023 2.350 2.600 2.345 2.370 21,783 +0.00(+0.00%)
Nov 10, 2023 2.450 2.455 2.310 2.370 3,039 -0.17(-6.69%)
Nov 09, 2023 2.220 2.650 2.220 2.540 21,791 -0.06(-2.31%)
Nov 08, 2023 2.400 2.600 2.400 2.600 1,599 +0.00(+0.00%)
Nov 07, 2023 2.520 2.700 2.520 2.600 3,733 -0.05(-1.89%)
Nov 06, 2023 2.530 2.800 2.411 2.650 9,493 +0.12(+4.75%)
Nov 03, 2023 2.430 2.560 2.430 2.530 5,158 +0.11(+4.44%)
Nov 02, 2023 2.370 2.480 2.210 2.422 1,208 -0.01(-0.31%)
Nov 01, 2023 2.080 2.490 2.060 2.430 20,050 +0.17(+7.52%)
Oct 31, 2023 2.420 2.420 2.260 2.260 1,181 -0.07(-3.00%)
Oct 30, 2023 2.337 2.337 2.030 2.330 8,901 +0.30(+14.55%)
Oct 27, 2023 2.410 2.521 2.034 2.034 3,840 -0.32(-13.44%)
Oct 26, 2023 2.110 2.500 2.082 2.350 8,187 +0.23(+10.85%)
Oct 25, 2023 2.070 2.130 2.040 2.120 3,434 -0.04(-1.85%)
Oct 24, 2023 2.160 2.160 2.160 2.160 666 +0.10(+5.11%)
Oct 23, 2023 2.260 2.260 2.040 2.055 4,196 -0.13(-5.84%)
Oct 20, 2023 2.260 2.260 2.163 2.183 6,152 -0.02(-0.80%)
Oct 19, 2023 2.330 2.390 2.200 2.200 6,266 -0.19(-7.95%)
Oct 18, 2023 2.270 2.400 2.200 2.390 25,380 -0.05(-2.05%)
Oct 17, 2023 2.270 2.560 2.220 2.440 4,174 +0.04(+1.67%)
Oct 16, 2023 2.570 2.580 2.050 2.400 13,554 -0.26(-9.77%)
Oct 13, 2023 2.670 2.670 2.660 2.660 1,995 -0.13(-4.66%)
Oct 12, 2023 2.870 3.025 2.750 2.790 5,402 -0.14(-4.78%)
Oct 11, 2023 2.990 3.145 2.860 2.930 41,547 -0.13(-4.25%)
Oct 10, 2023 2.780 3.160 2.710 3.060 32,537 +0.05(+1.66%)
Oct 09, 2023 3.580 3.580 2.420 3.010 47,587 -0.07(-2.27%)
Oct 06, 2023 2.760 3.500 2.619 3.080 114,127 +2.53(+461.02%)
Oct 05, 2023 0.5000 0.5700 0.5000 0.5490 275,405 +0.05(+9.36%)
Oct 04, 2023 0.4980 0.5066 0.4964 0.5020 9,771 -0.00(-0.26%)
Oct 03, 2023 0.5170 0.5170 0.4980 0.5033 14,846 -0.00(-0.53%)
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.