Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fitell Corporation - Ordinary Shares
(NQ:
FTEL
)
16.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
15.00
16.99
13.93
16.83
467,920
+2.17(+14.80%)
May 21, 2024
13.00
15.50
12.87
14.66
509,996
+1.37(+10.31%)
May 20, 2024
11.63
14.34
11.20
13.29
402,584
+1.79(+15.57%)
May 17, 2024
10.99
12.41
10.81
11.50
409,578
+0.40(+3.60%)
May 16, 2024
10.80
12.78
10.51
11.10
548,198
+0.63(+6.02%)
May 15, 2024
10.90
11.27
10.41
10.47
565,459
-0.64(-5.76%)
May 14, 2024
12.40
12.70
10.89
11.11
531,703
-0.78(-6.56%)
May 13, 2024
12.00
13.68
11.59
11.89
589,311
-0.48(-3.88%)
May 10, 2024
13.57
14.38
11.79
12.37
506,004
-1.20(-8.84%)
May 09, 2024
11.30
15.00
11.30
13.57
518,471
+2.27(+20.09%)
May 08, 2024
9.280
11.36
9.240
11.30
532,935
+1.92(+20.47%)
May 07, 2024
9.000
10.28
8.090
9.380
569,578
+0.14(+1.52%)
May 06, 2024
7.450
9.760
7.220
9.240
911,593
+1.52(+19.69%)
May 03, 2024
6.650
9.360
6.260
7.720
2,309,257
+1.36(+21.38%)
May 02, 2024
6.550
6.600
6.200
6.360
701,432
-0.19(-2.90%)
May 01, 2024
6.360
6.760
5.920
6.550
845,788
+0.24(+3.80%)
Apr 30, 2024
6.170
7.310
6.070
6.310
1,086,940
+0.19(+3.10%)
Apr 29, 2024
8.000
8.000
6.021
6.120
1,309,992
-1.88(-23.50%)
Apr 26, 2024
9.180
9.260
7.600
8.000
1,050,582
-1.15(-12.57%)
Apr 25, 2024
8.870
9.330
8.490
9.150
1,056,871
+0.33(+3.74%)
Apr 24, 2024
9.030
9.040
8.050
8.820
1,092,321
-0.32(-3.50%)
Apr 23, 2024
9.150
9.900
9.000
9.140
1,131,691
+0.18(+2.01%)
Apr 22, 2024
7.530
9.100
7.530
8.960
1,170,178
+1.31(+17.12%)
Apr 19, 2024
7.790
8.070
7.030
7.650
1,011,690
-0.14(-1.80%)
Apr 18, 2024
6.870
8.470
6.710
7.790
1,140,844
+0.95(+13.89%)
Apr 17, 2024
6.780
7.000
6.590
6.840
1,162,652
-0.01(-0.15%)
Apr 16, 2024
6.770
7.200
6.600
6.850
1,077,917
+0.03(+0.44%)
Apr 15, 2024
6.850
7.380
6.430
6.820
1,026,416
+0.00(+0.00%)
Apr 12, 2024
6.800
7.200
6.490
6.820
1,079,945
+0.00(+0.00%)
Apr 11, 2024
6.900
7.100
6.600
6.820
888,546
-0.07(-1.02%)
Apr 10, 2024
6.850
7.950
6.810
6.890
913,536
-0.13(-1.85%)
Apr 09, 2024
7.950
8.290
7.000
7.020
825,837
-0.82(-10.46%)
Apr 08, 2024
8.310
8.310
7.780
7.840
825,189
-0.41(-4.97%)
Apr 05, 2024
7.090
8.590
7.090
8.250
818,254
+0.92(+12.55%)
Apr 04, 2024
8.800
9.200
6.700
7.330
1,140,177
-1.57(-17.64%)
Apr 03, 2024
8.420
9.190
8.211
8.900
672,740
+0.35(+4.09%)
Apr 02, 2024
8.410
9.050
7.600
8.550
1,093,124
+0.12(+1.42%)
Apr 01, 2024
7.900
9.150
6.700
8.430
792,719
+0.52(+6.57%)
Mar 28, 2024
6.800
8.250
6.800
7.910
694,025
+1.06(+15.47%)
Mar 27, 2024
6.730
7.810
6.010
6.850
847,552
+0.05(+0.74%)
Mar 26, 2024
6.730
7.270
6.590
6.800
642,563
+0.06(+0.89%)
Mar 25, 2024
6.720
7.330
6.400
6.740
717,640
-0.13(-1.89%)
Mar 22, 2024
7.180
7.460
6.730
6.870
693,607
-0.23(-3.24%)
Mar 21, 2024
6.590
7.150
6.320
7.100
605,201
+0.41(+6.13%)
Mar 20, 2024
8.150
8.780
6.640
6.690
547,628
-1.23(-15.53%)
Mar 19, 2024
6.820
8.000
6.568
7.920
416,651
+0.96(+13.79%)
Mar 18, 2024
6.590
6.990
6.120
6.960
593,133
+0.19(+2.81%)
Mar 15, 2024
7.100
7.430
6.600
6.770
596,581
-0.15(-2.17%)
Mar 14, 2024
6.880
7.100
6.620
6.920
501,850
+0.11(+1.62%)
Mar 13, 2024
7.020
7.205
5.930
6.810
561,024
+0.04(+0.59%)
Mar 12, 2024
6.620
7.500
6.320
6.770
535,393
+0.10(+1.50%)
Mar 11, 2024
6.080
7.400
6.080
6.670
387,507
+0.48(+7.75%)
Mar 08, 2024
5.610
6.480
4.950
6.190
207,261
+0.70(+12.75%)
Mar 07, 2024
5.260
5.600
5.170
5.490
203,398
+0.24(+4.57%)
Mar 06, 2024
5.170
5.470
5.000
5.250
212,735
+0.30(+6.06%)
Mar 05, 2024
5.330
5.330
4.810
4.950
65,342
-0.23(-4.44%)
Mar 04, 2024
5.000
5.200
4.750
5.180
81,585
+0.28(+5.71%)
Mar 01, 2024
4.800
4.970
4.500
4.900
77,816
+0.11(+2.30%)
Feb 29, 2024
5.060
5.060
4.240
4.790
66,128
-0.16(-3.23%)
Feb 28, 2024
4.430
5.006
4.000
4.950
73,279
+0.10(+2.06%)
Feb 27, 2024
4.950
5.815
4.680
4.850
212,710
+0.22(+4.75%)
Feb 26, 2024
4.250
4.990
4.140
4.630
141,500
+0.33(+7.67%)
Feb 23, 2024
3.900
4.300
3.900
4.300
16,588
+0.30(+7.50%)
Feb 22, 2024
3.000
4.309
3.000
4.000
186,711
+1.04(+35.14%)
Feb 21, 2024
3.190
3.560
2.760
2.960
43,222
-0.19(-6.03%)
Feb 20, 2024
3.030
3.250
2.950
3.150
8,599
+0.18(+6.06%)
Feb 16, 2024
2.780
2.970
2.780
2.970
1,254
+0.15(+5.32%)
Feb 15, 2024
2.760
2.850
2.700
2.820
2,924
-0.16(-5.37%)
Feb 14, 2024
2.950
2.980
2.730
2.980
8,608
-0.06(-1.97%)
Feb 13, 2024
2.790
3.400
2.520
3.040
66,575
+0.28(+10.14%)
Feb 12, 2024
3.220
3.400
2.555
2.760
23,759
-0.70(-20.23%)
Feb 09, 2024
3.708
3.708
3.060
3.460
26,647
-0.12(-3.35%)
Feb 08, 2024
3.350
3.980
3.230
3.580
37,778
+0.12(+3.47%)
Feb 07, 2024
2.770
3.800
2.770
3.460
210,367
+0.71(+25.82%)
Feb 06, 2024
2.900
3.000
2.602
2.750
97,751
-0.02(-0.72%)
Feb 05, 2024
2.960
2.960
2.770
2.770
41,800
+0.02(+0.73%)
Feb 02, 2024
2.581
3.030
2.581
2.750
82,492
-0.01(-0.36%)
Feb 01, 2024
2.690
3.277
2.690
2.760
115,324
-0.13(-4.50%)
Jan 31, 2024
2.800
2.900
2.510
2.890
102,978
-0.06(-2.03%)
Jan 30, 2024
2.800
2.970
2.800
2.950
114,724
+0.13(+4.61%)
Jan 29, 2024
2.340
2.925
2.340
2.820
101,451
-0.01(-0.35%)
Jan 26, 2024
2.880
2.980
2.500
2.830
170,880
-0.03(-1.05%)
Jan 25, 2024
2.660
3.008
2.540
2.860
184,109
+0.03(+1.06%)
Jan 24, 2024
2.520
2.900
2.320
2.830
79,625
+0.23(+8.85%)
Jan 23, 2024
2.540
2.760
2.390
2.600
193,228
+0.01(+0.39%)
Jan 22, 2024
1.800
2.650
1.800
2.590
484,920
+0.77(+42.31%)
Jan 19, 2024
1.530
1.828
1.530
1.820
126,529
+0.16(+9.64%)
Jan 18, 2024
1.470
1.940
1.400
1.660
661,395
+0.31(+22.96%)
Jan 17, 2024
1.020
1.415
0.9800
1.350
674,785
+0.36(+36.36%)
Jan 16, 2024
1.090
1.090
0.9200
0.9900
17,801
+0.11(+12.50%)
Jan 12, 2024
0.9500
1.010
0.8800
0.8800
19,734
-0.07(-7.51%)
Jan 11, 2024
1.080
1.130
0.9515
0.9515
11,777
-0.09(-8.51%)
Jan 10, 2024
1.190
1.210
1.040
1.040
6,325
-0.16(-13.33%)
Jan 09, 2024
1.390
1.420
1.168
1.200
12,207
-0.12(-9.09%)
Jan 08, 2024
1.340
1.350
1.229
1.320
4,607
+0.02(+1.54%)
Jan 05, 2024
1.410
1.410
1.300
1.300
3,717
+0.02(+1.56%)
Jan 04, 2024
1.150
1.399
1.150
1.280
2,302
+0.00(+0.00%)
Jan 03, 2024
1.600
1.600
1.270
1.280
11,778
-0.36(-21.95%)
Jan 02, 2024
1.520
1.640
1.450
1.640
4,764
+0.11(+7.19%)
Dec 29, 2023
1.500
1.560
1.500
1.530
3,126
+0.06(+4.08%)
Dec 28, 2023
1.510
1.645
1.400
1.470
10,935
-0.06(-3.92%)
Dec 27, 2023
1.434
1.960
1.434
1.530
29,552
+0.12(+8.32%)
Dec 26, 2023
1.710
1.800
1.380
1.413
10,485
-0.35(-19.74%)
Dec 22, 2023
1.720
1.825
1.640
1.760
8,371
+0.01(+0.57%)
Dec 21, 2023
1.770
1.840
1.630
1.750
4,451
-0.01(-0.83%)
Dec 20, 2023
1.690
1.855
1.520
1.765
11,642
-0.03(-1.41%)
Dec 19, 2023
1.710
1.830
1.360
1.790
16,096
+0.04(+2.28%)
Dec 18, 2023
1.590
1.800
1.495
1.750
14,536
+0.10(+6.07%)
Dec 15, 2023
1.700
1.800
1.460
1.650
5,748
-0.29(-14.93%)
Dec 14, 2023
1.577
1.940
1.260
1.940
10,853
+0.25(+14.76%)
Dec 13, 2023
1.780
1.940
1.660
1.690
15,500
-0.20(-10.58%)
Dec 12, 2023
1.890
1.890
1.890
1.890
1,257
-0.01(-0.53%)
Dec 11, 2023
2.060
2.100
1.820
1.900
30,106
-0.13(-6.40%)
Dec 08, 2023
2.130
2.130
1.950
2.030
5,623
+0.01(+0.50%)
Dec 07, 2023
1.640
2.250
1.640
2.020
107,287
+0.60(+42.25%)
Dec 06, 2023
1.140
1.649
1.140
1.420
10,610
+0.08(+5.96%)
Dec 05, 2023
1.640
1.690
1.300
1.340
14,221
-0.37(-21.63%)
Dec 04, 2023
1.810
1.850
1.710
1.710
2,361
-0.22(-11.40%)
Dec 01, 2023
2.130
2.130
1.850
1.930
18,261
-0.23(-10.65%)
Nov 30, 2023
1.940
2.160
1.800
2.160
24,152
+0.12(+6.14%)
Nov 29, 2023
1.590
2.490
1.500
2.035
153,423
+0.51(+33.87%)
Nov 28, 2023
1.860
1.940
1.160
1.520
28,113
-0.24(-13.63%)
Nov 27, 2023
1.860
1.940
1.710
1.760
3,822
-0.10(-5.38%)
Nov 24, 2023
2.200
2.200
1.860
1.860
3,874
-0.37(-16.59%)
Nov 22, 2023
2.450
2.600
2.230
2.230
24,068
-0.24(-9.72%)
Nov 21, 2023
2.550
2.768
2.350
2.470
15,678
-0.20(-7.49%)
Nov 20, 2023
2.750
2.900
2.525
2.670
31,928
-0.11(-3.96%)
Nov 17, 2023
2.870
2.870
2.480
2.780
44,419
-0.06(-2.11%)
Nov 16, 2023
2.630
2.840
2.320
2.840
14,002
-0.12(-4.05%)
Nov 15, 2023
2.630
2.960
2.600
2.960
43,648
+0.41(+16.08%)
Nov 14, 2023
3.000
3.000
2.311
2.550
33,591
-0.70(-21.54%)
Nov 13, 2023
2.620
3.250
2.550
3.250
33,801
+0.45(+16.07%)
Nov 10, 2023
2.060
2.895
2.060
2.800
716,996
+0.67(+31.46%)
Nov 09, 2023
1.520
2.280
1.390
2.130
123,759
+0.48(+29.09%)
Nov 08, 2023
1.300
1.650
1.270
1.650
26,538
+0.29(+21.32%)
Nov 07, 2023
1.190
1.360
1.130
1.360
12,488
+0.26(+23.64%)
Nov 06, 2023
1.098
1.160
1.098
1.100
2,997
-0.10(-8.33%)
Nov 03, 2023
1.180
1.210
1.130
1.200
6,704
-0.00(-0.01%)
Nov 02, 2023
1.130
1.270
1.130
1.200
4,003
+0.07(+6.20%)
Nov 01, 2023
1.040
1.390
0.9900
1.130
32,110
-0.05(-4.24%)
Oct 31, 2023
1.200
1.200
1.180
1.180
4,711
-0.12(-9.23%)
Oct 30, 2023
1.150
1.350
0.9313
1.300
112,982
+0.15(+13.04%)
Oct 27, 2023
1.150
1.150
1.150
1.150
772
-0.04(-3.36%)
Oct 26, 2023
1.210
1.240
1.170
1.190
4,944
+0.00(+0.00%)
Oct 25, 2023
1.240
1.260
1.180
1.190
6,805
-0.02(-1.65%)
Oct 24, 2023
1.230
1.230
1.180
1.210
2,207
+0.03(+2.54%)
Oct 23, 2023
1.170
1.200
1.150
1.180
8,897
+0.01(+0.85%)
Oct 20, 2023
1.160
1.170
1.120
1.170
8,529
+0.01(+0.86%)
Oct 19, 2023
1.170
1.260
1.150
1.160
4,507
-0.00(-0.22%)
Oct 18, 2023
1.158
1.163
1.158
1.163
778
+0.02(+1.98%)
Oct 17, 2023
1.150
1.260
1.140
1.140
26,282
-0.10(-8.06%)
Oct 16, 2023
1.180
1.280
1.150
1.240
6,321
+0.12(+10.71%)
Oct 13, 2023
1.110
1.170
1.020
1.120
9,907
-0.05(-4.27%)
Oct 12, 2023
1.300
1.380
1.120
1.170
35,696
-0.05(-4.10%)
Oct 11, 2023
1.260
1.360
1.220
1.220
20,209
-0.19(-13.48%)
Oct 10, 2023
1.770
1.850
1.270
1.410
52,673
-0.42(-22.95%)
Oct 09, 2023
1.950
1.955
1.830
1.830
2,219
-0.12(-6.15%)
Oct 06, 2023
2.150
2.150
1.950
1.950
1,775
-0.08(-3.94%)
Oct 05, 2023
2.550
2.550
1.805
2.030
85,593
-0.43(-17.48%)
Oct 04, 2023
2.600
2.600
2.460
2.460
2,387
+0.10(+4.24%)
Oct 03, 2023
2.400
2.510
2.360
2.360
12,282
-0.03(-1.30%)
Oct 02, 2023
2.360
2.391
2.360
2.391
941
-0.01(-0.37%)
Sep 29, 2023
2.540
2.540
2.362
2.400
3,717
-0.05(-2.04%)
Sep 28, 2023
2.460
2.630
2.380
2.450
21,255
-0.01(-0.41%)
Sep 27, 2023
2.400
2.560
2.390
2.460
7,496
-0.07(-2.77%)
Sep 26, 2023
2.480
2.530
2.350
2.530
18,151
+0.05(+2.16%)
Sep 25, 2023
2.500
2.477
2.350
2.477
11,672
-0.10(-4.01%)
Sep 22, 2023
2.620
2.640
2.560
2.580
6,946
-0.02(-0.77%)
Sep 21, 2023
2.469
2.700
2.469
2.600
15,419
-0.05(-1.89%)
Sep 20, 2023
2.500
2.700
2.500
2.650
8,736
+0.04(+1.53%)
Sep 19, 2023
2.500
2.610
2.475
2.610
2,282
+0.01(+0.38%)
Sep 18, 2023
2.530
2.780
2.530
2.600
12,300
-0.02(-0.76%)
Sep 15, 2023
2.560
2.620
2.560
2.620
2,037
-0.00(-0.00%)
Sep 14, 2023
2.520
2.680
2.490
2.620
136,502
-0.01(-0.38%)
Sep 13, 2023
2.830
3.000
2.490
2.630
455,770
-0.36(-12.04%)
Sep 12, 2023
2.840
2.990
2.590
2.990
62,659
+0.33(+12.41%)
Sep 11, 2023
2.690
2.660
244,908
+0.05(+1.92%)
Sep 06, 2023
2.610
0
+0.01(+0.38%)
Sep 05, 2023
2.450
2.690
2.450
2.600
177,296
+0.18(+7.44%)
Sep 01, 2023
2.470
2.600
2.395
2.420
566,021
-0.04(-1.48%)
Aug 31, 2023
2.540
2.680
2.390
2.456
416,001
-0.13(-5.16%)
Aug 30, 2023
2.700
2.971
2.450
2.590
27,641
-0.31(-10.69%)
Aug 29, 2023
2.670
2.970
2.650
2.900
20,182
+0.17(+6.22%)
Aug 28, 2023
2.520
2.730
2.400
2.730
5,012
+0.18(+7.06%)
Aug 25, 2023
2.460
2.570
2.460
2.550
17,089
-0.04(-1.54%)
Aug 24, 2023
2.560
2.800
2.311
2.590
98,365
-0.08(-2.81%)
Aug 23, 2023
2.680
2.720
2.643
2.665
313,391
-0.06(-2.37%)
Aug 22, 2023
2.710
2.850
2.470
2.730
180,803
-0.06(-2.16%)
Aug 21, 2023
2.870
2.900
2.740
2.790
198,313
-0.14(-4.78%)
Aug 18, 2023
2.880
3.030
2.820
2.930
61,072
-0.22(-6.98%)
Aug 17, 2023
3.020
3.180
3.000
3.150
46,189
+0.13(+4.30%)
Aug 16, 2023
2.790
3.200
2.750
3.020
129,970
+0.07(+2.37%)
Aug 15, 2023
2.370
3.130
2.220
2.950
256,392
+0.53(+21.90%)
Aug 14, 2023
2.440
2.562
2.310
2.420
34,811
-0.10(-3.92%)
Aug 11, 2023
2.020
2.680
2.020
2.519
133,603
+0.11(+4.51%)
Aug 10, 2023
2.530
2.730
2.400
2.410
258,909
-0.28(-10.41%)
Aug 09, 2023
3.280
3.590
2.690
2.690
750,761
-2.36(-46.73%)
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
.