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 (%)
Nov 30, 2021 5.880 6.870 5.800 6.270 68,111 +0.27(+4.50%)
Nov 29, 2021 6.250 6.440 5.620 6.000 17,283 -0.10(-1.64%)
Nov 26, 2021 6.740 6.740 5.870 6.100 19,652 -0.78(-11.34%)
Nov 24, 2021 6.750 6.920 6.720 6.880 6,726 +0.00(+0.00%)
Nov 23, 2021 7.100 7.290 6.751 6.880 20,015 -0.05(-0.72%)
Nov 22, 2021 7.900 7.900 6.110 6.930 60,570 -0.52(-6.98%)
Nov 19, 2021 7.800 7.820 7.401 7.450 5,777 -0.36(-4.59%)
Nov 18, 2021 7.920 8.030 7.370 7.809 8,144 +0.05(+0.63%)
Nov 17, 2021 8.400 8.400 7.527 7.760 24,617 -0.51(-6.17%)
Nov 16, 2021 7.790 8.270 7.600 8.270 35,301 +0.64(+8.39%)
Nov 15, 2021 7.470 7.900 7.470 7.630 13,101 +0.21(+2.83%)
Nov 12, 2021 7.810 7.910 7.250 7.420 18,512 -0.38(-4.87%)
Nov 11, 2021 7.800 8.050 7.800 7.800 20,042 -0.05(-0.64%)
Nov 10, 2021 8.210 7.850 89,150 -0.20(-2.48%)
Nov 09, 2021 8.010 8.750 7.800 8.050 67,151 +0.17(+2.16%)
Nov 08, 2021 7.750 8.100 7.180 7.880 122,263 +0.76(+10.67%)
Nov 05, 2021 6.840 7.352 6.830 7.120 12,297 +0.03(+0.42%)
Nov 04, 2021 7.440 7.500 6.780 7.090 43,622 -0.11(-1.53%)
Nov 03, 2021 7.500 7.500 6.800 7.200 125,770 +0.20(+2.86%)
Nov 02, 2021 7.010 7.400 6.769 7.000 79,309 +0.20(+2.94%)
Nov 01, 2021 6.500 7.350 7.060 6.800 138,717 +0.51(+8.11%)
Oct 29, 2021 6.360 6.500 6.290 6.290 1,559 -0.10(-1.56%)
Oct 28, 2021 6.190 6.560 6.010 6.390 26,246 +0.19(+3.06%)
Oct 27, 2021 5.920 6.580 5.890 6.200 67,202 +0.56(+9.93%)
Oct 26, 2021 6.050 5.620 5.640 21,194 -0.38(-6.31%)
Oct 25, 2021 6.000 6.439 5.905 6.020 10,648 -0.43(-6.67%)
Oct 22, 2021 6.310 6.670 6.110 6.450 7,927 +0.13(+2.06%)
Oct 21, 2021 6.620 6.915 6.230 6.320 10,402 -0.17(-2.62%)
Oct 20, 2021 7.050 7.400 6.386 6.490 47,924 +0.14(+2.20%)
Oct 19, 2021 6.500 7.150 6.350 6.350 11,572 -0.06(-0.94%)
Oct 18, 2021 6.220 6.450 6.130 6.410 5,460 +0.37(+6.13%)
Oct 15, 2021 6.195 6.195 6.000 6.040 9,372 -0.33(-5.15%)
Oct 14, 2021 6.300 6.479 6.270 6.368 5,257 +0.06(+0.92%)
Oct 13, 2021 6.420 6.420 6.100 6.310 3,424 +0.11(+1.77%)
Oct 12, 2021 6.030 6.421 6.020 6.200 7,919 +0.19(+3.16%)
Oct 11, 2021 5.990 6.030 5.930 6.010 20,949 +0.11(+1.86%)
Oct 08, 2021 6.210 6.250 5.890 5.900 6,381 -0.23(-3.75%)
Oct 07, 2021 6.250 6.250 6.000 6.130 16,019 +0.00(+0.00%)
Oct 06, 2021 6.117 6.220 6.022 6.130 2,113 +0.03(+0.49%)
Oct 05, 2021 6.530 6.890 6.100 6.100 9,231 -0.43(-6.58%)
Oct 04, 2021 6.990 7.690 6.510 6.530 15,603 -0.27(-3.97%)
Oct 01, 2021 6.500 7.969 6.500 6.800 64,631 +0.39(+6.08%)
Sep 30, 2021 6.160 6.850 6.160 6.410 28,260 -0.14(-2.14%)
Sep 29, 2021 6.650 6.650 6.160 6.550 21,759 +0.06(+0.92%)
Sep 28, 2021 7.110 7.210 6.020 6.490 58,797 -0.66(-9.23%)
Sep 27, 2021 8.000 8.000 7.145 7.150 26,904 -1.27(-15.08%)
Sep 23, 2021 8.420 8.420 8.420 720 -0.07(-0.82%)
Sep 22, 2021 8.480 8.700 8.250 8.490 5,474 +0.03(+0.30%)
Sep 21, 2021 8.560 8.700 8.465 8.465 21,386 -0.11(-1.23%)
Sep 20, 2021 8.050 8.700 8.050 8.570 8,550 -0.38(-4.25%)
Sep 17, 2021 9.000 9.070 8.450 8.950 8,465 -0.04(-0.44%)
Sep 16, 2021 8.340 8.989 8.020 8.989 23,745 -0.05(-0.55%)
Sep 15, 2021 9.000 9.450 8.163 9.039 64,721 +0.44(+5.11%)
Sep 14, 2021 9.000 9.000 8.450 8.600 52,390 -0.71(-7.63%)
Sep 13, 2021 8.000 9.600 7.800 9.310 52,901 +1.01(+12.16%)
Sep 10, 2021 8.308 8.308 8.300 8.301 2,640 +0.01(+0.08%)
Sep 09, 2021 8.200 8.390 8.200 8.294 3,679 +0.05(+0.66%)
Sep 07, 2021 8.240 8.240 8.240 245 +0.08(+0.92%)
Sep 02, 2021 8.165 8.165 8.165 1 +0.13(+1.64%)
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.