Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Farmmi Inc (NQ: FAMI ) 0.2250 +0.0011 (+0.49%) Streaming Delayed Price Updated: 12:10 PM EDT, Aug 30, 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 (%) Aug 29, 2024 0.2250 0.2270 0.2013 0.2239 986,345 -0.00(-1.37%) Aug 28, 2024 0.2300 0.2466 0.2251 0.2270 7,182,389 -0.01(-2.32%) Aug 27, 2024 0.2506 0.2506 0.2250 0.2324 1,532,139 -0.02(-9.40%) Aug 26, 2024 0.2600 0.2662 0.2230 0.2565 13,112,365 +0.01(+5.99%) Aug 23, 2024 0.1700 0.2720 0.1654 0.2420 14,112,439 -0.32(-57.28%) Aug 22, 2024 0.5751 0.5751 0.5651 0.5665 15,066 -0.01(-2.04%) Aug 21, 2024 0.5600 0.5800 0.5600 0.5783 48,860 +0.02(+3.25%) Aug 20, 2024 0.5700 0.5744 0.5521 0.5601 7,153 -0.01(-2.08%) Aug 19, 2024 0.5700 0.5797 0.5655 0.5720 27,582 +0.01(+1.24%) Aug 16, 2024 0.5650 0.5794 0.5511 0.5650 95,232 +0.01(+2.10%) Aug 15, 2024 0.5560 0.5632 0.5440 0.5534 23,482 +0.01(+1.90%) Aug 14, 2024 0.5400 0.5440 0.5372 0.5431 10,038 +0.01(+1.27%) Aug 13, 2024 0.5569 0.5570 0.5350 0.5363 18,504 -0.01(-1.02%) Aug 12, 2024 0.5700 0.5671 0.5394 0.5418 17,763 -0.00(-0.86%) Aug 09, 2024 0.5390 0.5610 0.5390 0.5465 10,773 -0.01(-2.58%) Aug 08, 2024 0.5400 0.5690 0.5381 0.5610 17,872 +0.01(+2.02%) Aug 07, 2024 0.5500 0.5500 0.5400 0.5499 21,804 +0.01(+1.83%) Aug 06, 2024 0.5565 0.5679 0.5321 0.5400 29,265 +0.01(+0.93%) Aug 05, 2024 0.5500 0.5500 0.5200 0.5350 30,108 -0.03(-4.48%) Aug 02, 2024 0.5995 0.5995 0.5600 0.5601 28,812 -0.01(-0.94%) Aug 01, 2024 0.6000 0.5970 0.5600 0.5654 42,265 -0.01(-2.52%) Jul 31, 2024 0.5950 0.6090 0.5790 0.5800 24,152 -0.03(-5.20%) Jul 30, 2024 0.5780 0.6119 0.5780 0.6118 42,042 +0.03(+5.28%) Jul 29, 2024 0.5900 0.5998 0.5773 0.5811 12,593 -0.01(-1.48%) Jul 26, 2024 0.6129 0.6129 0.5849 0.5898 20,938 -0.02(-3.31%) Jul 25, 2024 0.6190 0.6190 0.5929 0.6100 14,289 +0.02(+3.04%) Jul 24, 2024 0.6100 0.6195 0.5901 0.5920 52,488 -0.02(-2.86%) Jul 23, 2024 0.5773 0.6196 0.5773 0.6094 46,959 +0.03(+4.56%) Jul 22, 2024 0.5710 0.5985 0.5693 0.5828 85,742 +0.01(+2.25%) Jul 19, 2024 0.5700 0.5700 0.5500 0.5700 37,963 -0.01(-2.06%) Jul 18, 2024 0.5880 0.5888 0.5618 0.5820 32,465 +0.00(+0.17%) Jul 17, 2024 0.5900 0.5900 0.5700 0.5810 44,431 +0.00(+0.17%) Jul 16, 2024 0.5600 0.5888 0.5500 0.5800 125,893 +0.02(+3.57%) Jul 15, 2024 0.5740 0.5750 0.5400 0.5600 48,325 +0.01(+1.84%) Jul 12, 2024 0.5600 0.5649 0.5420 0.5499 66,904 -0.01(-1.80%) Jul 11, 2024 0.5898 0.5898 0.5310 0.5600 212,096 +0.00(+0.36%) Jul 10, 2024 0.5810 0.5900 0.5520 0.5580 146,015 -0.04(-6.81%) Jul 09, 2024 0.5954 0.6040 0.5626 0.5988 68,506 -0.01(-1.84%) Jul 08, 2024 0.5830 0.6100 0.5701 0.6100 99,149 -0.00(-0.78%) Jul 05, 2024 0.6060 0.6148 0.5700 0.6148 67,141 +0.02(+4.12%) Jul 03, 2024 0.6200 0.6200 0.5905 0.5905 118,362 -0.04(-6.27%) Jul 02, 2024 0.6600 0.6600 0.6013 0.6300 72,702 +0.01(+2.21%) Jul 01, 2024 0.6430 0.6560 0.6164 0.6164 71,519 -0.02(-3.67%) Jun 28, 2024 0.6479 0.6579 0.6300 0.6399 24,092 -0.01(-1.31%) Jun 27, 2024 0.6879 0.6879 0.6300 0.6484 37,518 -0.02(-2.82%) Jun 26, 2024 0.6340 0.6960 0.6340 0.6672 60,893 +0.04(+5.54%) Jun 25, 2024 0.7200 0.7200 0.6010 0.6322 128,806 -0.05(-7.11%) Jun 24, 2024 0.7597 0.7597 0.6800 0.6806 173,258 -0.04(-5.09%) Jun 21, 2024 0.7399 0.7580 0.7171 0.7171 66,759 -0.01(-1.77%) Jun 20, 2024 0.7200 0.7471 0.7200 0.7300 22,001 -0.00(-0.27%) Jun 18, 2024 0.7799 0.7799 0.7300 0.7320 29,885 -0.02(-2.84%) Jun 17, 2024 0.7350 0.7800 0.7350 0.7534 45,571 -0.01(-0.87%) Jun 14, 2024 0.7703 0.7990 0.7501 0.7600 29,322 -0.04(-4.88%) Jun 13, 2024 0.7796 0.8000 0.7425 0.7990 22,980 +0.03(+4.09%) Jun 12, 2024 0.7781 0.8200 0.7600 0.7676 169,305 -0.03(-3.79%) Jun 11, 2024 0.8000 0.8092 0.7800 0.7978 23,542 -0.03(-3.88%) Jun 10, 2024 0.8050 0.8300 0.7900 0.8300 28,527 +0.03(+3.75%) Jun 07, 2024 0.8221 0.8367 0.8000 0.8000 37,277 -0.03(-3.61%) Jun 06, 2024 0.7800 0.8600 0.7800 0.8300 70,776 +0.04(+5.06%) Jun 05, 2024 0.8100 0.8100 0.7801 0.7900 22,905 +0.00(+0.00%) Jun 04, 2024 0.8000 0.8090 0.7779 0.7900 12,156 -0.01(-1.25%) 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.