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

Farmmi Inc (NQ: FAMI )

0.8200 -0.0100 (-1.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 (%)
May 07, 2024 0.8302 0.8400 0.8112 0.8200 33,933 -0.01(-1.20%)
May 06, 2024 0.8495 0.8495 0.8003 0.8300 19,045 +0.01(+1.23%)
May 03, 2024 0.8500 0.8500 0.7902 0.8199 45,556 -0.01(-1.32%)
May 02, 2024 0.8302 0.8400 0.8302 0.8309 7,275 -0.01(-0.71%)
May 01, 2024 0.8600 0.8600 0.8300 0.8368 9,109 -0.00(-0.43%)
Apr 30, 2024 0.8501 0.8501 0.8404 0.8404 12,443 -0.01(-1.14%)
Apr 29, 2024 0.8463 0.8660 0.8416 0.8501 8,424 +0.01(+1.13%)
Apr 26, 2024 0.8600 0.8640 0.8406 0.8406 12,094 +0.00(+0.07%)
Apr 25, 2024 0.8600 0.8601 0.8400 0.8400 5,719 -0.03(-3.34%)
Apr 24, 2024 0.8300 0.8690 0.8300 0.8690 22,552 +0.04(+4.70%)
Apr 23, 2024 0.8300 0.8475 0.8300 0.8300 13,688 +0.00(+0.00%)
Apr 22, 2024 0.8112 0.8500 0.8112 0.8300 29,177 +0.01(+1.22%)
Apr 19, 2024 0.8200 0.8297 0.8100 0.8200 46,094 +0.01(+1.23%)
Apr 18, 2024 0.8300 0.8300 0.8002 0.8100 21,848 +0.00(+0.00%)
Apr 17, 2024 0.8400 0.8400 0.7902 0.8100 32,382 -0.01(-1.34%)
Apr 16, 2024 0.8200 0.8500 0.8200 0.8210 14,634 -0.03(-3.41%)
Apr 15, 2024 0.8364 0.8500 0.8200 0.8500 15,530 -0.00(-0.01%)
Apr 12, 2024 0.8700 0.8700 0.8372 0.8501 18,858 -0.00(-0.23%)
Apr 11, 2024 0.8644 0.8644 0.8371 0.8521 12,261 -0.00(-0.37%)
Apr 10, 2024 0.8606 0.8900 0.8500 0.8553 29,584 -0.00(-0.56%)
Apr 09, 2024 0.8614 0.8789 0.8550 0.8601 15,716 -0.01(-1.62%)
Apr 08, 2024 0.8725 0.8820 0.8499 0.8743 65,524 +0.02(+2.86%)
Apr 05, 2024 0.8600 0.8829 0.8370 0.8500 36,136 +0.00(+0.00%)
Apr 04, 2024 0.8400 0.8799 0.8400 0.8500 30,559 +0.02(+2.41%)
Apr 03, 2024 0.8300 0.8690 0.8011 0.8300 51,360 -0.04(-4.16%)
Apr 02, 2024 0.8229 0.8700 0.8218 0.8660 54,477 +0.02(+2.09%)
Apr 01, 2024 0.8859 0.8859 0.8012 0.8483 62,374 +0.02(+2.11%)
Mar 28, 2024 0.8383 0.8822 0.8303 0.8308 46,064 -0.01(-0.89%)
Mar 27, 2024 0.8397 0.8476 0.8100 0.8383 32,954 +0.04(+4.36%)
Mar 26, 2024 0.8787 0.8787 0.8001 0.8033 53,196 -0.08(-8.72%)
Mar 25, 2024 0.8600 0.8800 0.8001 0.8800 59,683 +0.02(+2.33%)
Mar 22, 2024 0.9000 0.9199 0.7700 0.8600 134,279 -0.06(-6.51%)
Mar 21, 2024 0.9000 0.9201 0.8901 0.9199 52,363 -0.00(-0.01%)
Mar 20, 2024 0.9300 0.9280 0.8696 0.9200 84,968 -0.01(-1.08%)
Mar 19, 2024 0.9016 0.9300 0.8661 0.9300 51,905 +0.02(+2.20%)
Mar 18, 2024 0.8800 0.9250 0.8600 0.9100 48,248 +0.02(+2.60%)
Mar 15, 2024 0.9084 0.9184 0.8510 0.8869 102,707 -0.01(-1.24%)
Mar 14, 2024 0.9000 0.8990 0.8500 0.8980 79,394 +0.01(+1.51%)
Mar 13, 2024 0.8808 0.9100 0.8606 0.8846 57,800 +0.00(+0.32%)
Mar 12, 2024 0.9300 0.9349 0.8710 0.8818 132,421 -0.06(-6.64%)
Mar 11, 2024 0.9800 0.9800 0.9307 0.9445 67,267 -0.02(-2.16%)
Mar 08, 2024 1.010 1.010 0.9510 0.9654 47,928 -0.02(-2.48%)
Mar 07, 2024 1.000 1.030 0.9710 0.9900 117,168 -0.00(-0.10%)
Mar 06, 2024 1.020 1.040 0.9800 0.9910 129,652 -0.05(-4.71%)
Mar 05, 2024 1.050 1.100 1.020 1.040 165,152 -0.01(-0.95%)
Mar 04, 2024 1.090 1.101 1.020 1.050 163,772 -0.04(-3.67%)
Mar 01, 2024 1.060 1.150 1.060 1.090 127,143 +0.03(+2.83%)
Feb 29, 2024 1.100 1.100 1.060 1.060 87,434 -0.04(-3.64%)
Feb 28, 2024 1.140 1.177 1.090 1.100 96,444 -0.04(-3.51%)
Feb 27, 2024 1.070 1.140 1.070 1.140 77,982 +0.08(+7.55%)
Feb 26, 2024 1.080 1.140 1.060 1.060 99,657 -0.02(-1.85%)
Feb 23, 2024 1.150 1.150 1.070 1.080 165,389 -0.02(-1.82%)
Feb 22, 2024 1.210 1.210 1.100 1.100 105,534 -0.09(-7.56%)
Feb 21, 2024 1.210 1.310 1.190 1.190 247,306 +0.06(+5.31%)
Feb 20, 2024 1.240 1.240 1.130 1.130 197,201 -0.13(-10.32%)
Feb 16, 2024 1.350 1.400 1.250 1.260 141,079 -0.13(-9.35%)
Feb 15, 2024 1.290 1.500 1.270 1.390 384,558 +0.04(+2.96%)
Feb 14, 2024 1.300 1.500 1.210 1.350 1,038,310 -0.07(-4.93%)
Feb 13, 2024 2.000 2.350 1.260 1.420 11,588,076 +0.17(+13.60%)
Feb 12, 2024 1.120 1.260 1.100 1.250 5,747,705 +0.11(+9.65%)
Feb 09, 2024 1.050 1.140 1.040 1.140 45,485 +0.08(+7.55%)
Feb 08, 2024 1.070 1.100 1.040 1.060 22,337 +0.01(+0.95%)
Feb 07, 2024 1.050 1.051 1.040 1.050 8,869 +0.00(+0.00%)
Feb 06, 2024 1.050 1.075 1.030 1.050 9,214 +0.00(+0.00%)
Feb 05, 2024 1.070 1.075 1.030 1.050 15,967 +0.03(+2.94%)
Feb 02, 2024 1.090 1.099 1.020 1.020 27,481 -0.06(-5.56%)
Feb 01, 2024 1.100 1.120 1.070 1.080 12,374 -0.02(-1.82%)
Jan 31, 2024 1.130 1.130 1.060 1.100 27,120 +0.00(+0.00%)
Jan 30, 2024 1.150 1.150 1.068 1.100 13,366 -0.04(-3.51%)
Jan 29, 2024 1.160 1.160 1.110 1.140 17,345 -0.02(-1.72%)
Jan 26, 2024 1.150 1.180 1.120 1.160 16,192 +0.04(+3.57%)
Jan 25, 2024 1.120 1.130 1.102 1.120 4,886 +0.00(+0.00%)
Jan 24, 2024 1.090 1.140 1.090 1.120 18,112 +0.04(+3.70%)
Jan 23, 2024 1.090 1.090 1.040 1.080 21,711 +0.02(+1.89%)
Jan 22, 2024 1.060 1.110 1.050 1.060 11,430 -0.01(-0.93%)
Jan 19, 2024 1.050 1.110 1.050 1.070 18,161 +0.01(+0.94%)
Jan 18, 2024 1.080 1.080 1.050 1.060 15,357 +0.01(+0.95%)
Jan 17, 2024 1.090 1.115 1.050 1.050 20,196 -0.04(-3.67%)
Jan 16, 2024 1.170 1.170 1.070 1.090 36,727 -0.05(-4.39%)
Jan 12, 2024 1.170 1.204 1.140 1.140 32,012 -0.04(-3.48%)
Jan 11, 2024 1.170 1.205 1.170 1.181 7,338 +0.00(+0.09%)
Jan 10, 2024 1.210 1.230 1.180 1.180 11,742 -0.03(-2.47%)
Jan 09, 2024 1.190 1.255 1.180 1.210 36,544 -0.01(-0.83%)
Jan 08, 2024 1.250 1.250 1.204 1.220 14,785 -0.02(-1.61%)
Jan 05, 2024 1.250 1.250 1.190 1.240 25,635 +0.01(+0.82%)
Jan 04, 2024 1.270 1.280 1.220 1.230 30,954 -0.07(-5.39%)
Jan 03, 2024 1.310 1.340 1.230 1.300 238,606 +0.04(+2.88%)
Jan 02, 2024 1.260 1.280 1.210 1.264 52,492 +0.02(+1.90%)
Dec 29, 2023 1.160 1.300 1.158 1.240 85,074 +0.08(+6.90%)
Dec 28, 2023 1.140 1.250 1.140 1.160 44,796 +0.00(+0.00%)
Dec 27, 2023 1.130 1.170 1.100 1.160 27,870 +0.05(+4.50%)
Dec 26, 2023 1.180 1.198 1.090 1.110 104,914 -0.14(-11.20%)
Dec 22, 2023 1.140 1.490 1.120 1.250 402,650 +0.11(+9.65%)
Dec 21, 2023 1.150 1.160 1.118 1.140 15,233 +0.01(+0.88%)
Dec 20, 2023 1.140 1.180 1.060 1.130 58,157 -0.03(-2.59%)
Dec 19, 2023 1.140 1.170 1.120 1.160 35,268 +0.02(+1.75%)
Dec 18, 2023 1.140 1.180 1.100 1.140 82,711 +0.02(+1.95%)
Dec 15, 2023 1.140 1.150 1.040 1.118 28,842 -0.00(-0.25%)
Dec 14, 2023 1.080 1.140 1.050 1.121 18,481 +0.04(+3.80%)
Dec 13, 2023 1.090 1.100 1.060 1.080 21,730 -0.01(-0.92%)
Dec 12, 2023 1.070 1.120 1.070 1.090 11,387 +0.00(+0.00%)
Dec 11, 2023 1.090 1.146 1.082 1.090 22,397 -0.05(-4.39%)
Dec 08, 2023 1.140 1.150 1.060 1.140 16,703 -0.01(-0.87%)
Dec 07, 2023 1.240 1.240 1.130 1.150 15,976 -0.03(-2.54%)
Dec 06, 2023 1.170 1.200 1.120 1.180 39,494 +0.03(+3.06%)
Dec 05, 2023 1.220 1.220 1.120 1.145 46,914 -0.07(-6.15%)
Dec 04, 2023 1.250 1.250 1.190 1.220 11,949 -0.03(-2.40%)
Dec 01, 2023 1.300 1.300 1.180 1.250 34,285 +0.07(+5.92%)
Nov 30, 2023 1.360 1.400 1.170 1.180 74,269 -0.08(-6.34%)
Nov 29, 2023 1.260 1.320 1.230 1.260 14,216 -0.01(-0.79%)
Nov 28, 2023 1.270 1.311 1.250 1.270 6,928 +0.00(+0.00%)
Nov 27, 2023 1.340 1.380 1.230 1.270 16,052 +0.02(+1.60%)
Nov 24, 2023 1.310 1.310 1.200 1.250 24,213 -0.05(-3.85%)
Nov 22, 2023 1.380 1.400 1.300 1.300 22,436 -0.11(-7.80%)
Nov 21, 2023 1.610 1.610 1.350 1.410 73,427 -0.11(-7.24%)
Nov 20, 2023 1.380 1.578 1.380 1.520 43,945 +0.13(+9.35%)
Nov 17, 2023 1.380 1.400 1.360 1.390 10,112 +0.04(+2.96%)
Nov 16, 2023 1.340 1.370 1.310 1.350 16,650 +0.03(+2.27%)
Nov 15, 2023 1.230 1.360 1.230 1.320 33,738 +0.09(+7.32%)
Nov 14, 2023 1.200 1.270 1.200 1.230 21,586 +0.04(+3.36%)
Nov 13, 2023 1.340 1.340 1.190 1.190 10,425 -0.10(-7.75%)
Nov 10, 2023 1.270 1.290 1.210 1.290 7,459 +0.05(+4.03%)
Nov 09, 2023 1.300 1.299 1.210 1.240 6,127 +0.00(+0.00%)
Nov 08, 2023 1.230 1.300 1.229 1.240 18,669 +0.03(+2.48%)
Nov 07, 2023 1.270 1.270 1.210 1.210 5,521 -0.03(-2.33%)
Nov 06, 2023 1.240 1.300 1.210 1.239 15,951 -0.03(-2.45%)
Nov 03, 2023 1.200 1.300 1.190 1.270 27,000 +0.07(+5.83%)
Nov 02, 2023 1.190 1.200 1.151 1.200 21,592 +0.04(+3.45%)
Nov 01, 2023 1.190 1.190 1.140 1.160 14,933 +0.00(+0.00%)
Oct 31, 2023 1.110 1.190 1.110 1.160 8,716 +0.00(+0.00%)
Oct 30, 2023 1.200 1.200 1.095 1.160 20,127 +0.03(+3.11%)
Oct 27, 2023 1.300 1.310 1.080 1.125 42,119 -0.11(-9.27%)
Oct 26, 2023 1.260 1.310 1.230 1.240 11,533 -0.03(-2.37%)
Oct 25, 2023 1.290 1.340 1.260 1.270 19,256 -0.09(-6.62%)
Oct 24, 2023 1.400 1.410 1.312 1.360 21,884 -0.04(-2.86%)
Oct 23, 2023 1.420 1.469 1.400 1.400 7,381 -0.02(-1.41%)
Oct 20, 2023 1.430 1.470 1.420 1.420 15,613 -0.02(-1.39%)
Oct 19, 2023 1.490 1.520 1.420 1.440 22,660 -0.05(-3.49%)
Oct 18, 2023 1.490 1.560 1.480 1.492 10,724 +0.01(+0.81%)
Oct 17, 2023 1.500 1.550 1.475 1.480 16,813 -0.01(-0.67%)
Oct 16, 2023 1.510 1.560 1.480 1.490 20,786 -0.04(-2.61%)
Oct 13, 2023 1.500 1.530 1.500 1.530 3,561 +0.03(+2.00%)
Oct 12, 2023 1.620 1.670 1.500 1.500 40,311 -0.07(-4.46%)
Oct 11, 2023 1.650 1.700 1.550 1.570 11,675 -0.08(-4.85%)
Oct 10, 2023 1.550 1.750 1.510 1.650 54,688 +0.11(+7.14%)
Oct 09, 2023 1.530 1.570 1.440 1.540 11,140 +0.04(+2.67%)
Oct 06, 2023 1.480 1.540 1.450 1.500 9,013 +0.02(+1.35%)
Oct 05, 2023 1.610 1.610 1.450 1.480 16,517 +0.00(+0.00%)
Oct 04, 2023 1.600 1.600 1.480 1.480 10,535 -0.10(-6.33%)
Oct 03, 2023 1.610 1.610 1.550 1.580 7,278 -0.03(-1.86%)
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.