FatPipe, Inc. - common stock (NQ:FATN)

9.110 -0.730 (-7.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 10.12 10.12 8.780 9.110 41,127 -0.73(-7.42%)
Jun 30, 2025 7.620 10.90 7.622 9.840 148,093 +2.04(+26.15%)
Jun 27, 2025 7.790 8.080 7.390 7.800 27,730 +0.15(+1.96%)
Jun 26, 2025 7.560 7.800 7.500 7.650 22,609 +0.01(+0.13%)
Jun 25, 2025 7.700 8.000 7.510 7.640 13,817 -0.20(-2.55%)
Jun 24, 2025 8.290 8.300 7.530 7.840 24,987 -0.10(-1.26%)
Jun 23, 2025 8.400 8.564 7.900 7.940 24,186 -0.69(-8.00%)
Jun 20, 2025 8.460 8.700 8.044 8.630 37,789 +0.31(+3.75%)
Jun 18, 2025 8.266 8.850 7.890 8.318 49,316 -0.19(-2.26%)
Jun 17, 2025 8.030 8.850 8.032 8.510 34,180 +0.35(+4.29%)
Jun 16, 2025 8.300 8.474 8.090 8.160 8,911 -0.35(-4.11%)
Jun 13, 2025 8.420 8.880 8.160 8.510 46,262 -0.15(-1.73%)
Jun 12, 2025 8.820 9.260 8.650 8.660 32,775 -0.49(-5.36%)
Jun 11, 2025 8.210 9.180 8.200 9.150 60,103 +1.13(+14.09%)
Jun 10, 2025 8.430 8.430 7.970 8.020 28,172 -0.03(-0.37%)
Jun 09, 2025 9.080 9.548 7.840 8.050 179,949 -0.67(-7.68%)
Jun 06, 2025 8.960 9.860 7.980 8.720 138,994 -0.33(-3.65%)
Jun 05, 2025 8.990 9.270 8.660 9.050 20,396 -0.24(-2.58%)
Jun 04, 2025 9.140 9.550 9.140 9.290 33,305 +0.26(+2.88%)
Jun 03, 2025 8.840 9.765 8.780 9.030 37,806 +0.48(+5.61%)
Jun 02, 2025 8.970 8.970 7.860 8.550 48,830 -0.39(-4.36%)
May 30, 2025 9.710 10.00 7.840 8.940 150,899 -0.95(-9.61%)
May 29, 2025 10.96 11.08 9.700 9.890 39,201 -0.87(-8.09%)
May 28, 2025 9.520 10.94 9.490 10.76 42,088 +1.06(+10.93%)
May 27, 2025 9.680 10.12 9.577 9.700 36,292 +0.08(+0.83%)
May 23, 2025 10.15 10.15 9.250 9.620 59,332 -0.54(-5.36%)
May 22, 2025 11.23 11.77 10.03 10.16 79,796 -1.42(-12.22%)
May 21, 2025 11.27 12.25 11.26 11.58 77,459 +0.13(+1.14%)
May 20, 2025 10.45 11.51 10.42 11.45 64,802 +0.53(+4.85%)
May 19, 2025 10.85 11.79 10.10 10.92 104,799 +0.07(+0.65%)
May 16, 2025 9.220 12.38 9.150 10.85 287,319 +1.54(+16.54%)
May 15, 2025 8.880 9.650 8.640 9.310 53,214 +0.26(+2.87%)
May 14, 2025 8.740 9.559 8.371 9.050 142,365 +0.43(+4.99%)
May 13, 2025 6.560 8.900 6.460 8.620 356,812 +1.90(+28.27%)
May 12, 2025 7.200 7.587 6.600 6.720 130,272 -0.41(-5.75%)
May 09, 2025 7.200 7.506 6.750 7.130 99,603 -0.09(-1.25%)
May 08, 2025 7.660 7.973 7.120 7.220 102,508 -0.51(-6.60%)
May 07, 2025 7.970 8.100 7.710 7.730 33,375 -0.37(-4.57%)
May 06, 2025 8.630 8.960 7.460 8.100 112,339 -0.74(-8.37%)
May 05, 2025 9.430 9.708 8.650 8.840 87,361 -0.60(-6.36%)
May 02, 2025 8.500 9.590 8.185 9.440 158,165 +0.94(+11.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.