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 (%)
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%)
Feb 01, 2022 4.370 4.600 4.260 4.350 52,962 +0.06(+1.40%)
Jan 31, 2022 4.100 4.290 134,324 +0.25(+6.19%)
Jan 28, 2022 3.940 4.390 3.800 4.040 164,538 -0.22(-5.16%)
Jan 27, 2022 3.870 4.880 3.715 4.260 1,865,266 +0.64(+17.68%)
Jan 26, 2022 4.260 4.340 3.400 3.620 207,603 -0.73(-16.78%)
Jan 25, 2022 4.500 4.790 4.162 4.350 191,276 -0.27(-5.84%)
Jan 24, 2022 4.390 4.878 4.330 4.620 923,495 -0.58(-11.15%)
Jan 21, 2022 4.960 5.900 4.350 5.200 23,968,672 +1.13(+27.76%)
Jan 20, 2022 4.110 4.520 4.050 4.070 30,973 -0.26(-6.00%)
Jan 19, 2022 4.210 4.650 4.150 4.330 37,684 +0.21(+5.10%)
Jan 18, 2022 4.430 4.440 3.869 4.120 34,638 -0.28(-6.36%)
Jan 14, 2022 4.400 0 +0.00(+0.00%)
Jan 13, 2022 4.210 4.670 4.132 4.400 51,340 +0.15(+3.53%)
Jan 12, 2022 4.140 4.500 4.140 4.250 31,942 -0.24(-5.36%)
Jan 11, 2022 4.020 4.723 4.020 4.491 44,946 +0.40(+9.80%)
Jan 10, 2022 4.120 4.303 4.081 4.090 21,481 -0.06(-1.45%)
Jan 07, 2022 4.130 4.460 4.060 4.150 9,263 -0.05(-1.19%)
Jan 06, 2022 4.290 4.730 4.070 4.200 70,740 +0.02(+0.57%)
Jan 05, 2022 4.350 4.370 4.050 4.176 46,936 -0.11(-2.65%)
Jan 04, 2022 4.400 4.650 4.100 4.290 25,238 +0.04(+0.94%)
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.