Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Cat Holdings Inc (NQ: RCAT )

1.010 -0.100 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 1.000 1.040 1.000 1.040 66,328 +0.02(+1.96%)
Mar 30, 2023 1.050 1.050 0.9900 1.020 100,708 -0.03(-2.86%)
Mar 29, 2023 1.040 1.070 1.007 1.050 47,730 +0.02(+1.94%)
Mar 28, 2023 1.030 1.050 1.010 1.030 70,336 -0.01(-0.96%)
Mar 27, 2023 1.080 1.080 1.004 1.040 52,818 +0.00(+0.00%)
Mar 24, 2023 1.010 1.040 0.9901 1.040 37,384 +0.03(+2.97%)
Mar 23, 2023 1.010 1.060 0.9900 1.010 80,654 +0.01(+1.00%)
Mar 22, 2023 1.090 1.090 1.000 1.000 88,028 +0.03(+3.09%)
Mar 21, 2023 1.070 1.070 0.9300 0.9700 244,923 -0.09(-8.49%)
Mar 20, 2023 1.040 1.090 1.040 1.060 73,865 -0.01(-0.93%)
Mar 17, 2023 1.140 1.158 1.070 1.070 89,385 -0.07(-6.14%)
Mar 16, 2023 1.130 1.160 1.111 1.140 40,136 +0.02(+1.79%)
Mar 15, 2023 1.190 1.190 1.120 1.120 62,817 -0.07(-5.88%)
Mar 14, 2023 1.110 1.230 1.110 1.190 118,854 +0.08(+7.21%)
Mar 13, 2023 1.140 1.150 1.060 1.110 150,698 +0.03(+2.78%)
Mar 10, 2023 1.040 1.140 1.040 1.080 116,361 +0.07(+6.93%)
Mar 09, 2023 1.200 1.210 1.010 1.010 348,858 -0.19(-15.83%)
Mar 08, 2023 1.240 1.250 1.200 1.200 71,213 -0.04(-3.23%)
Mar 07, 2023 1.400 1.400 1.220 1.240 211,532 -0.14(-10.14%)
Mar 06, 2023 1.360 1.430 1.351 1.380 101,213 +0.01(+0.73%)
Mar 03, 2023 1.440 1.440 1.340 1.370 159,762 -0.05(-3.52%)
Mar 02, 2023 1.410 1.460 1.310 1.420 201,469 +0.01(+0.71%)
Mar 01, 2023 1.290 1.460 1.270 1.410 697,489 +0.10(+7.63%)
Feb 28, 2023 1.260 1.310 1.243 1.310 109,104 +0.06(+4.80%)
Feb 27, 2023 1.190 1.280 1.180 1.250 207,190 +0.06(+5.04%)
Feb 24, 2023 1.210 1.230 1.170 1.190 49,393 -0.01(-0.83%)
Feb 23, 2023 1.240 1.240 1.180 1.200 99,964 -0.03(-2.44%)
Feb 22, 2023 1.170 1.250 1.170 1.230 72,928 +0.03(+2.50%)
Feb 21, 2023 1.240 1.240 1.190 1.200 60,279 +0.00(+0.00%)
Feb 17, 2023 1.250 1.250 1.170 1.200 53,954 -0.03(-2.44%)
Feb 16, 2023 1.200 1.240 1.170 1.230 76,238 +0.03(+2.50%)
Feb 15, 2023 1.200 1.250 1.170 1.200 122,583 +0.00(+0.00%)
Feb 14, 2023 1.200 1.250 1.170 1.200 110,600 +0.00(+0.00%)
Feb 13, 2023 1.270 1.280 1.200 1.200 84,518 -0.05(-4.00%)
Feb 10, 2023 1.260 1.280 1.190 1.250 98,284 -0.02(-1.57%)
Feb 09, 2023 1.300 1.320 1.250 1.270 174,867 -0.03(-2.31%)
Feb 08, 2023 1.280 1.320 1.240 1.300 140,417 +0.03(+2.36%)
Feb 07, 2023 1.350 1.375 1.260 1.270 206,276 -0.14(-9.93%)
Feb 06, 2023 1.190 1.540 1.175 1.410 1,548,443 +0.24(+20.51%)
Feb 03, 2023 1.160 1.230 1.150 1.170 89,674 +0.02(+1.74%)
Feb 02, 2023 1.220 1.256 1.150 1.150 154,378 -0.06(-4.96%)
Feb 01, 2023 1.200 1.250 1.146 1.210 66,914 +0.00(+0.00%)
Jan 31, 2023 1.180 1.220 1.150 1.210 62,045 +0.05(+4.31%)
Jan 30, 2023 1.280 1.300 1.160 1.160 140,578 -0.10(-7.94%)
Jan 27, 2023 1.280 1.300 1.220 1.260 146,089 +0.03(+2.44%)
Jan 26, 2023 1.220 1.310 1.200 1.230 366,978 +0.03(+2.50%)
Jan 25, 2023 1.180 1.200 1.150 1.200 114,080 +0.01(+0.84%)
Jan 24, 2023 1.150 1.200 1.137 1.190 114,337 +0.04(+3.48%)
Jan 23, 2023 1.150 1.150 1.080 1.150 83,855 +0.08(+7.48%)
Jan 20, 2023 1.140 1.160 1.070 1.070 88,983 -0.04(-3.60%)
Jan 19, 2023 1.100 1.140 1.100 1.110 73,337 -0.02(-1.77%)
Jan 18, 2023 1.190 1.200 1.120 1.130 126,683 -0.05(-4.24%)
Jan 17, 2023 1.160 1.190 1.150 1.180 102,111 +0.02(+2.16%)
Jan 13, 2023 1.110 1.160 1.080 1.155 171,931 +0.06(+5.96%)
Jan 12, 2023 1.100 1.100 1.030 1.090 184,143 +0.05(+4.81%)
Jan 11, 2023 1.010 1.060 1.000 1.040 173,027 +0.03(+2.97%)
Jan 10, 2023 0.9300 1.010 0.9200 1.010 118,895 +0.09(+10.11%)
Jan 09, 2023 0.8800 0.9297 0.8800 0.9173 139,276 +0.02(+1.82%)
Jan 06, 2023 0.9100 0.9239 0.8611 0.9009 97,718 -0.01(-1.00%)
Jan 05, 2023 0.9000 0.9280 0.8800 0.9100 40,308 -0.01(-1.09%)
Jan 04, 2023 0.9200 0.9460 0.8706 0.9200 70,263 -0.00(-0.26%)
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.