Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

2.440 +0.060 (+2.52%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 2.440 2.475 2.440 2.440 4,304 +0.06(+2.52%)
Jun 03, 2024 2.340 2.710 2.340 2.380 5,226 +0.08(+3.48%)
May 31, 2024 2.400 2.500 2.300 2.300 4,873 -0.03(-1.29%)
May 30, 2024 2.320 2.400 2.320 2.330 3,313 -0.03(-1.27%)
May 29, 2024 2.410 2.546 2.360 2.360 8,233 -0.12(-4.84%)
May 28, 2024 2.440 2.510 2.440 2.480 5,870 -0.03(-1.20%)
May 24, 2024 2.510 2.531 2.500 2.510 8,184 -0.02(-0.79%)
May 23, 2024 2.450 2.550 2.450 2.530 3,355 +0.02(+0.80%)
May 22, 2024 2.540 2.570 2.510 2.510 5,415 -0.02(-0.79%)
May 21, 2024 2.500 2.562 2.500 2.530 2,714 +0.00(+0.00%)
May 20, 2024 2.600 2.610 2.530 2.530 4,010 -0.18(-6.64%)
May 17, 2024 2.900 2.900 2.710 2.710 7,044 -0.19(-6.55%)
May 16, 2024 2.900 3.000 2.900 2.900 9,224 +0.03(+1.05%)
May 15, 2024 2.860 3.060 2.800 2.870 16,292 +0.01(+0.35%)
May 14, 2024 2.880 2.900 2.750 2.860 8,764 +0.01(+0.35%)
May 13, 2024 2.930 3.050 2.850 2.850 5,817 -0.16(-5.32%)
May 10, 2024 3.150 3.200 3.010 3.010 13,735 -0.21(-6.52%)
May 09, 2024 3.480 3.480 3.150 3.220 23,382 -0.19(-5.57%)
May 08, 2024 3.900 3.900 3.360 3.410 45,336 -0.44(-11.43%)
May 07, 2024 3.140 4.040 3.000 3.850 219,988 +0.66(+20.69%)
May 06, 2024 3.000 3.270 3.000 3.190 38,842 +0.01(+0.31%)
May 03, 2024 3.220 3.390 2.650 3.180 140,994 -0.21(-6.19%)
May 02, 2024 3.040 3.540 2.640 3.390 461,600 +0.12(+3.67%)
May 01, 2024 1.840 5.990 1.588 3.270 12,176,624 +1.81(+123.97%)
Apr 30, 2024 1.860 1.860 1.460 1.460 11,749 -0.33(-18.44%)
Apr 29, 2024 1.820 2.099 1.790 1.790 2,554 -0.15(-7.73%)
Apr 26, 2024 2.000 2.049 1.860 1.940 6,303 -0.02(-1.02%)
Apr 25, 2024 2.000 2.116 1.960 1.960 4,952 -0.04(-2.00%)
Apr 24, 2024 2.150 2.225 2.000 2.000 4,571 -0.15(-6.98%)
Apr 23, 2024 2.290 2.335 2.150 2.150 4,931 -0.15(-6.52%)
Apr 22, 2024 2.620 2.628 2.250 2.300 2,301 -0.35(-13.21%)
Apr 19, 2024 2.990 2.990 2.650 2.650 3,185 -0.27(-9.40%)
Apr 18, 2024 3.000 3.000 2.925 2.925 517 -0.02(-0.51%)
Apr 17, 2024 2.840 2.940 2.800 2.940 1,554 +0.24(+8.89%)
Apr 16, 2024 2.660 2.820 2.655 2.700 4,822 +0.04(+1.50%)
Apr 15, 2024 2.660 2.750 2.660 2.660 1,240 +0.00(+0.00%)
Apr 12, 2024 2.660 2.660 2.660 2.660 546 -0.09(-3.27%)
Apr 11, 2024 2.750 2.750 2.750 2.750 1,420 +0.07(+2.61%)
Apr 10, 2024 2.600 2.699 2.600 2.680 2,243 +0.07(+2.68%)
Apr 09, 2024 2.700 2.730 2.610 2.610 3,381 -0.14(-5.09%)
Apr 08, 2024 2.860 2.980 2.750 2.750 1,928 +0.00(+0.00%)
Apr 05, 2024 3.093 3.093 2.730 2.750 2,029 -0.19(-6.46%)
Apr 04, 2024 3.001 3.031 2.940 2.940 1,281 -0.01(-0.37%)
Apr 03, 2024 2.800 3.000 2.800 2.951 2,728 +0.10(+3.54%)
Apr 02, 2024 3.060 3.080 2.850 2.850 5,602 -0.26(-8.36%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.