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

Fitell Corporation - Ordinary Shares (NQ: FTEL )

10.69 +1.78 (+19.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 8.890 11.73 8.695 10.69 325,951 +1.78(+19.98%)
Jan 07, 2025 8.930 9.700 8.800 8.910 105,969 -0.04(-0.45%)
Jan 06, 2025 9.260 9.300 8.500 8.950 66,911 -0.59(-6.18%)
Jan 03, 2025 9.760 9.760 9.010 9.540 76,062 -0.11(-1.14%)
Jan 02, 2025 8.710 9.900 8.700 9.650 86,209 +0.91(+10.41%)
Dec 31, 2024 8.740 0 -0.30(-3.32%)
Dec 30, 2024 8.550 9.255 7.600 9.040 70,251 +0.36(+4.15%)
Dec 27, 2024 8.780 9.310 8.510 8.680 52,711 +0.08(+0.93%)
Dec 26, 2024 8.530 9.140 7.695 8.600 116,408 +0.14(+1.65%)
Dec 24, 2024 9.510 9.806 8.010 8.460 179,478 -1.11(-11.60%)
Dec 23, 2024 6.000 10.94 6.000 9.570 747,555 +3.77(+65.00%)
Dec 20, 2024 5.130 5.890 4.990 5.800 200,572 +0.67(+12.99%)
Dec 19, 2024 6.680 7.900 4.620 5.133 1,708,638 -1.87(-26.67%)
Dec 18, 2024 27.94 49.50 5.000 7.000 1,681,799 -31.39(-81.77%)
Dec 17, 2024 30.32 38.39 24.53 38.39 519,540 +8.49(+28.39%)
Dec 16, 2024 28.29 30.75 27.10 29.90 126,561 +1.27(+4.44%)
Dec 13, 2024 29.21 29.92 27.50 28.63 185,556 -0.38(-1.31%)
Dec 12, 2024 32.83 34.76 27.40 29.01 541,075 -3.82(-11.64%)
Dec 11, 2024 33.73 36.50 31.50 32.83 385,719 +0.69(+2.15%)
Dec 10, 2024 32.90 34.28 31.01 32.14 68,861 +0.08(+0.25%)
Dec 09, 2024 33.00 33.88 29.44 32.06 214,199 -0.94(-2.85%)
Dec 06, 2024 29.18 33.64 28.23 33.00 165,797 +3.95(+13.60%)
Dec 05, 2024 29.77 30.20 28.10 29.05 27,195 -0.34(-1.16%)
Dec 04, 2024 29.26 29.92 28.08 29.39 97,646 +0.34(+1.17%)
Dec 03, 2024 28.39 30.00 27.51 29.05 57,122 +0.83(+2.94%)
Dec 02, 2024 29.00 29.00 26.65 28.22 65,680 -0.41(-1.43%)
Nov 29, 2024 28.01 28.63 27.06 28.63 131,244 +1.63(+6.04%)
Nov 27, 2024 26.88 27.73 24.61 27.00 142,498 +1.01(+3.89%)
Nov 26, 2024 22.69 26.55 22.69 25.99 106,442 +2.14(+8.97%)
Nov 25, 2024 25.23 25.40 22.95 23.85 207,281 -1.38(-5.47%)
Nov 22, 2024 23.86 26.84 23.78 25.23 116,750 +1.38(+5.79%)
Nov 21, 2024 30.00 31.38 22.48 23.85 283,712 -5.90(-19.83%)
Nov 20, 2024 34.57 35.00 27.16 29.75 829,974 -2.37(-7.38%)
Nov 19, 2024 30.90 35.50 29.50 32.12 464,554 +0.72(+2.29%)
Nov 18, 2024 36.02 39.88 30.70 31.40 387,130 -4.85(-13.38%)
Nov 15, 2024 28.70 36.69 28.60 36.25 358,407 +8.05(+28.55%)
Nov 14, 2024 27.51 28.99 27.00 28.20 82,576 +0.00(+0.00%)
Nov 13, 2024 30.01 30.81 27.03 28.20 178,061 -1.80(-6.00%)
Nov 12, 2024 29.85 32.78 29.30 30.00 102,011 -0.50(-1.64%)
Nov 11, 2024 31.88 32.20 28.14 30.50 82,130 -0.50(-1.61%)
Nov 08, 2024 27.05 32.38 27.05 31.00 80,657 +3.46(+12.56%)
Nov 07, 2024 31.20 32.15 25.04 27.54 113,291 -3.73(-11.93%)
Nov 06, 2024 34.00 34.83 30.80 31.27 63,008 -1.32(-4.05%)
Nov 05, 2024 30.00 33.99 29.64 32.59 61,307 +2.83(+9.51%)
Nov 04, 2024 30.61 31.71 28.68 29.76 73,772 -0.70(-2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.