Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxwell Technologies (NQ: MXWL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 5.760 5.760 5.760 0 -0.27(-4.48%)
Dec 28, 2017 5.900 6.150 5.790 6.030 987,541 +0.11(+1.86%)
Dec 27, 2017 5.610 5.950 5.610 5.920 400,974 +0.29(+5.15%)
Dec 26, 2017 5.630 5.780 5.550 5.630 188,752 -0.02(-0.35%)
Dec 22, 2017 5.660 5.710 5.520 5.650 211,520 -0.06(-1.05%)
Dec 21, 2017 5.720 5.770 5.660 5.710 102,762 -0.01(-0.17%)
Dec 20, 2017 5.660 5.810 5.620 5.720 153,710 +0.09(+1.60%)
Dec 19, 2017 5.730 5.770 5.600 5.630 208,137 -0.09(-1.57%)
Dec 18, 2017 5.650 5.890 5.600 5.720 266,872 +0.10(+1.78%)
Dec 15, 2017 5.460 5.740 5.460 5.620 360,624 +0.16(+2.93%)
Dec 14, 2017 5.400 5.540 5.380 5.460 213,162 +0.07(+1.30%)
Dec 13, 2017 5.450 5.590 5.350 5.390 292,001 -0.05(-0.92%)
Dec 12, 2017 5.570 5.640 5.430 5.440 213,409 -0.12(-2.16%)
Dec 11, 2017 5.370 5.570 5.321 5.560 279,960 +0.17(+3.15%)
Dec 08, 2017 5.370 5.440 5.335 5.390 197,229 +0.04(+0.75%)
Dec 07, 2017 5.310 5.450 5.300 5.350 155,631 +0.03(+0.56%)
Dec 06, 2017 5.380 5.420 5.280 5.320 225,106 -0.08(-1.48%)
Dec 05, 2017 5.510 5.510 5.390 5.400 177,278 -0.05(-0.92%)
Dec 04, 2017 5.480 5.480 5.390 5.450 685,598 +0.01(+0.18%)
Dec 01, 2017 5.520 5.532 5.390 5.440 259,606 -0.12(-2.16%)
Nov 30, 2017 5.580 5.610 5.530 5.560 151,713 -0.02(-0.36%)
Nov 29, 2017 5.610 5.650 5.450 5.580 207,347 -0.03(-0.53%)
Nov 28, 2017 5.620 5.667 5.480 5.610 224,590 +0.00(+0.00%)
Nov 27, 2017 5.550 5.690 5.520 5.610 265,273 +0.09(+1.63%)
Nov 24, 2017 5.870 5.870 5.480 5.520 193,119 -0.35(-5.96%)
Nov 22, 2017 5.740 5.980 5.690 5.870 306,677 +0.12(+2.09%)
Nov 21, 2017 5.840 6.020 5.710 5.750 676,916 -0.07(-1.20%)
Nov 20, 2017 5.800 5.890 5.530 5.820 1,165,981 +0.37(+6.79%)
Nov 17, 2017 5.220 5.500 5.155 5.450 1,063,611 +0.39(+7.71%)
Nov 16, 2017 5.150 5.215 5.050 5.060 1,308,129 +0.31(+6.53%)
Nov 15, 2017 5.020 5.030 4.730 4.750 317,728 -0.27(-5.38%)
Nov 14, 2017 5.040 5.230 4.830 5.020 903,942 +0.14(+2.87%)
Nov 13, 2017 4.510 4.890 4.500 4.880 512,413 +0.33(+7.14%)
Nov 10, 2017 4.400 4.570 4.350 4.555 529,600 +0.06(+1.45%)
Nov 09, 2017 4.540 4.625 4.290 4.490 669,802 -0.17(-3.65%)
Nov 08, 2017 4.670 4.699 4.520 4.660 193,007 -0.05(-1.06%)
Nov 07, 2017 4.620 4.750 4.530 4.710 160,625 +0.07(+1.51%)
Nov 06, 2017 4.520 4.690 4.490 4.640 201,358 +0.11(+2.43%)
Nov 03, 2017 4.650 4.670 4.520 4.530 157,498 -0.15(-3.21%)
Nov 02, 2017 4.560 4.710 4.550 4.680 82,207 +0.11(+2.41%)
Nov 01, 2017 4.820 4.820 4.570 4.570 165,137 -0.25(-5.19%)
Oct 31, 2017 4.620 4.870 4.600 4.820 163,289 +0.23(+5.01%)
Oct 30, 2017 4.620 4.635 4.540 4.590 227,721 +0.00(+0.00%)
Oct 27, 2017 4.740 4.740 4.550 4.590 212,295 -0.14(-2.96%)
Oct 26, 2017 4.800 4.820 4.680 4.730 112,801 -0.06(-1.25%)
Oct 25, 2017 4.850 4.900 4.780 4.790 244,955 -0.08(-1.64%)
Oct 24, 2017 4.880 4.920 4.870 4.870 317,006 +0.00(+0.00%)
Oct 23, 2017 4.900 4.930 4.850 4.870 171,367 -0.02(-0.41%)
Oct 20, 2017 4.910 4.930 4.870 4.890 96,300 +0.04(+0.82%)
Oct 19, 2017 4.910 4.910 4.850 4.850 157,665 -0.06(-1.22%)
Oct 18, 2017 4.930 4.940 4.900 4.910 114,895 -0.02(-0.41%)
Oct 17, 2017 5.030 5.050 4.900 4.930 99,192 -0.10(-1.99%)
Oct 16, 2017 5.020 5.090 5.000 5.030 168,125 -0.01(-0.20%)
Oct 13, 2017 4.970 5.065 4.948 5.040 107,480 +0.06(+1.20%)
Oct 12, 2017 4.940 5.030 4.900 4.980 278,986 +0.04(+0.81%)
Oct 11, 2017 5.011 5.100 4.910 4.940 214,159 -0.15(-2.95%)
Oct 10, 2017 5.130 5.160 5.030 5.090 155,922 +0.02(+0.39%)
Oct 09, 2017 5.110 5.140 5.040 5.070 141,150 +0.00(+0.00%)
Oct 06, 2017 5.150 5.150 4.992 5.070 288,089 -0.08(-1.55%)
Oct 05, 2017 5.170 5.279 5.110 5.150 223,889 -0.02(-0.39%)
Oct 04, 2017 5.210 5.250 5.130 5.170 135,315 -0.06(-1.15%)
Oct 03, 2017 5.270 5.290 5.180 5.230 122,002 -0.02(-0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.