Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Solowin Holdings Ordinary Share (NQ: SWIN )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 12, 2024 4.140 4.279 4.020 4.100 511,806 +0.00(+0.00%)
Jun 11, 2024 3.890 4.340 3.800 4.100 906,736 +0.19(+4.86%)
Jun 10, 2024 3.880 4.090 3.730 3.910 463,257 +0.09(+2.36%)
Jun 07, 2024 4.140 4.160 3.800 3.820 996,313 -0.29(-7.06%)
Jun 06, 2024 4.500 4.720 4.010 4.110 1,400,500 -0.41(-9.07%)
Jun 05, 2024 4.130 5.330 4.090 4.520 3,307,193 +0.39(+9.44%)
Jun 04, 2024 3.940 4.350 3.860 4.130 1,325,450 +0.23(+5.90%)
Jun 03, 2024 4.100 4.180 3.700 3.900 832,459 -0.10(-2.50%)
May 31, 2024 3.740 4.470 3.650 4.000 1,970,563 +0.25(+6.67%)
May 30, 2024 3.770 3.940 3.550 3.750 863,611 -0.19(-4.82%)
May 29, 2024 3.840 3.950 3.250 3.940 3,295,279 -0.16(-3.90%)
May 28, 2024 4.660 4.960 3.710 4.100 4,742,329 -0.49(-10.68%)
May 24, 2024 5.650 5.674 4.000 4.590 11,187,309 -1.61(-25.97%)
May 23, 2024 42.50 43.60 3.451 6.200 19,876,574 -33.23(-84.28%)
May 22, 2024 37.53 41.00 37.06 39.43 3,856,300 +1.70(+4.51%)
May 21, 2024 29.79 37.75 27.66 37.73 3,369,874 +6.53(+20.93%)
May 20, 2024 27.00 31.97 27.00 31.20 3,110,243 +5.36(+20.74%)
May 17, 2024 21.48 25.94 21.08 25.84 1,526,138 +5.35(+26.11%)
May 16, 2024 21.00 21.30 18.81 20.49 122,647 -0.26(-1.25%)
May 15, 2024 20.33 20.93 19.86 20.75 116,825 +0.05(+0.24%)
May 14, 2024 20.50 20.77 18.01 20.70 236,982 +0.56(+2.78%)
May 13, 2024 19.78 22.48 18.92 20.14 292,965 +1.00(+5.22%)
May 10, 2024 17.10 19.79 16.61 19.14 530,473 +2.24(+13.25%)
May 09, 2024 14.80 17.22 14.60 16.90 241,966 +2.21(+15.04%)
May 08, 2024 14.19 14.73 14.19 14.69 91,347 +0.30(+2.08%)
May 07, 2024 14.16 14.95 13.81 14.39 173,261 +0.39(+2.79%)
May 06, 2024 13.02 14.49 13.02 14.00 168,792 +0.90(+6.87%)
May 03, 2024 13.45 13.45 12.66 13.10 91,997 -0.11(-0.83%)
May 02, 2024 13.82 13.82 12.51 13.21 153,509 -0.43(-3.15%)
May 01, 2024 13.74 14.28 12.81 13.64 205,002 -0.85(-5.87%)
Apr 30, 2024 13.70 14.49 13.30 14.49 260,486 +0.97(+7.17%)
Apr 29, 2024 13.99 16.49 12.09 13.52 812,604 +0.93(+7.39%)
Apr 26, 2024 11.27 13.27 11.03 12.59 356,918 +1.32(+11.71%)
Apr 25, 2024 11.08 11.38 10.65 11.27 148,122 +0.29(+2.64%)
Apr 24, 2024 11.08 11.78 10.56 10.98 387,127 +0.19(+1.76%)
Apr 23, 2024 10.75 12.75 10.40 10.79 610,013 +0.44(+4.25%)
Apr 22, 2024 10.40 10.80 10.10 10.35 94,633 -0.37(-3.45%)
Apr 19, 2024 10.00 11.00 9.858 10.72 165,938 +0.42(+4.08%)
Apr 18, 2024 9.810 10.47 9.700 10.30 170,916 +0.00(+0.00%)
Apr 17, 2024 10.21 10.73 9.000 10.30 216,476 +0.14(+1.38%)
Apr 16, 2024 10.40 11.15 9.808 10.16 245,425 +0.08(+0.79%)
Apr 15, 2024 10.50 10.75 9.500 10.08 239,086 -0.42(-4.00%)
Apr 12, 2024 8.900 11.67 8.890 10.50 664,102 +1.35(+14.75%)
Apr 11, 2024 9.020 9.398 7.000 9.150 469,964 +0.65(+7.65%)
Apr 10, 2024 7.650 10.67 7.650 8.500 1,386,699 +0.57(+7.19%)
Apr 09, 2024 6.830 8.148 6.730 7.930 254,856 +1.03(+14.93%)
Apr 08, 2024 6.090 7.180 6.020 6.900 350,107 +0.74(+12.01%)
Apr 05, 2024 6.200 6.420 6.120 6.160 54,521 +0.01(+0.16%)
Apr 04, 2024 6.530 6.830 6.150 6.150 151,802 -0.25(-3.91%)
Apr 03, 2024 6.080 6.870 6.080 6.400 155,997 +0.31(+5.09%)
Apr 02, 2024 6.590 6.600 5.850 6.090 163,366 -0.61(-9.10%)
Apr 01, 2024 6.250 7.350 5.970 6.700 363,727 +0.48(+7.72%)
Mar 28, 2024 5.930 6.000 6.000 6.220 703,097 +0.42(+7.24%)
Mar 27, 2024 5.870 6.160 5.300 5.800 347,720 +0.00(+0.00%)
Mar 26, 2024 5.560 6.420 5.210 5.800 496,707 +0.18(+3.20%)
Mar 25, 2024 5.980 6.230 5.532 5.620 237,293 -0.08(-1.40%)
Mar 22, 2024 5.800 6.200 5.310 5.700 399,712 -0.10(-1.72%)
Mar 21, 2024 6.070 6.660 5.570 5.800 302,584 -0.67(-10.36%)
Mar 20, 2024 6.400 9.610 6.110 6.470 1,874,847 +0.17(+2.70%)
Mar 19, 2024 6.990 7.510 5.060 6.300 976,211 -1.40(-18.18%)
Mar 18, 2024 10.35 10.67 7.110 7.700 753,233 -3.30(-30.00%)
Mar 15, 2024 10.75 11.77 8.500 11.00 1,265,646 +0.50(+4.76%)
Mar 14, 2024 19.59 22.06 8.580 10.50 2,251,293 -9.29(-46.94%)
Mar 13, 2024 29.31 72.55 11.58 19.79 3,197,587 -9.31(-31.99%)
Mar 12, 2024 31.50 31.50 25.91 29.10 145,733 -1.46(-4.78%)
Mar 11, 2024 33.69 34.11 30.14 30.56 162,822 +2.51(+8.95%)
Mar 08, 2024 32.48 43.95 26.90 28.05 393,007 -2.20(-7.27%)
Mar 07, 2024 31.42 36.65 24.50 30.25 636,293 -16.75(-35.64%)
Mar 06, 2024 21.80 65.94 14.75 47.00 2,147,197 +27.00(+135.00%)
Mar 05, 2024 13.37 23.80 12.50 20.00 878,132 +4.66(+30.38%)
Mar 04, 2024 13.40 16.49 12.07 15.34 204,142 +2.81(+22.43%)
Mar 01, 2024 10.66 13.15 10.62 12.53 143,037 +1.60(+14.64%)
Feb 29, 2024 10.26 13.25 7.300 10.93 424,364 -1.21(-9.97%)
Feb 28, 2024 10.42 12.32 10.42 12.14 162,463 +1.94(+19.02%)
Feb 27, 2024 9.220 10.88 8.680 10.20 143,484 +1.09(+11.96%)
Feb 26, 2024 8.210 10.10 8.160 9.110 145,495 +0.81(+9.76%)
Feb 23, 2024 7.370 8.530 7.305 8.300 78,962 +1.05(+14.48%)
Feb 22, 2024 7.020 8.300 6.640 7.250 112,298 -0.27(-3.59%)
Feb 21, 2024 7.300 8.185 7.160 7.520 108,308 +0.42(+5.92%)
Feb 20, 2024 6.590 7.360 6.348 7.100 87,029 +0.56(+8.56%)
Feb 16, 2024 6.510 6.800 6.290 6.540 19,135 +0.28(+4.47%)
Feb 15, 2024 6.360 6.550 5.750 6.260 14,983 -0.30(-4.57%)
Feb 14, 2024 7.000 7.000 5.500 6.560 73,322 -0.55(-7.74%)
Feb 13, 2024 6.500 7.980 6.320 7.110 190,108 +0.50(+7.56%)
Feb 12, 2024 5.380 6.930 5.010 6.610 111,970 +0.81(+13.97%)
Feb 09, 2024 5.290 5.880 5.083 5.800 83,062 +0.51(+9.64%)
Feb 08, 2024 4.740 5.575 4.640 5.290 133,245 +0.12(+2.32%)
Feb 07, 2024 4.450 5.880 2.640 5.170 953,152 +0.63(+13.88%)
Feb 06, 2024 4.010 5.010 4.015 4.540 468,537 +0.82(+22.04%)
Feb 05, 2024 4.160 5.090 3.361 3.720 278,262 -0.37(-9.05%)
Feb 02, 2024 3.910 4.180 3.330 4.090 76,022 +0.10(+2.51%)
Feb 01, 2024 4.860 4.950 3.260 3.990 286,053 -1.11(-21.76%)
Jan 31, 2024 5.510 5.510 4.550 5.100 245,310 -0.60(-10.53%)
Jan 30, 2024 6.060 6.180 4.420 5.700 536,487 -0.75(-11.63%)
Jan 29, 2024 5.920 6.500 5.910 6.450 262,844 +0.53(+8.95%)
Jan 26, 2024 5.370 5.990 4.860 5.920 280,283 +1.15(+24.11%)
Jan 25, 2024 4.500 5.600 4.432 4.770 929,603 +0.42(+9.66%)
Jan 24, 2024 3.620 4.840 3.620 4.350 671,526 +1.08(+32.95%)
Jan 23, 2024 3.830 4.090 3.260 3.272 99,449 -0.29(-8.09%)
Jan 22, 2024 3.090 3.950 3.090 3.560 297,864 +0.48(+15.58%)
Jan 19, 2024 2.820 3.190 2.770 3.080 245,247 +0.37(+13.65%)
Jan 18, 2024 2.480 2.870 2.400 2.710 143,663 +0.23(+9.49%)
Jan 17, 2024 2.610 2.650 2.360 2.475 19,937 -0.06(-2.56%)
Jan 16, 2024 2.230 2.690 2.251 2.540 88,932 +0.31(+13.90%)
Jan 12, 2024 2.440 2.780 2.227 2.230 121,308 -0.13(-5.51%)
Jan 11, 2024 2.140 2.520 2.118 2.360 69,628 +0.25(+11.85%)
Jan 10, 2024 2.290 2.468 2.110 2.110 65,919 -0.25(-10.59%)
Jan 09, 2024 2.450 2.490 2.298 2.360 23,078 -0.14(-5.60%)
Jan 08, 2024 2.510 2.690 2.481 2.500 14,781 +0.00(+0.00%)
Jan 05, 2024 2.550 2.580 2.500 2.500 6,283 -0.02(-0.79%)
Jan 04, 2024 2.550 2.610 2.500 2.520 21,542 -0.02(-0.79%)
Jan 03, 2024 2.800 2.850 2.510 2.540 44,457 -0.27(-9.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.