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

Farmmi Inc (NQ: FAMI )

0.8199 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Oct 02, 2023 1.610 1.690 1.560 1.610 19,033 +0.01(+0.47%)
Sep 29, 2023 1.640 1.700 1.570 1.602 17,196 -0.01(-0.47%)
Sep 28, 2023 1.570 1.745 1.540 1.610 39,005 +0.05(+3.21%)
Sep 27, 2023 1.530 1.681 1.420 1.560 60,054 +0.06(+4.00%)
Sep 26, 2023 1.500 1.690 1.460 1.500 66,625 -0.05(-3.23%)
Sep 25, 2023 1.700 1.840 1.550 1.550 181,416 -0.26(-14.38%)
Sep 22, 2023 2.032 2.087 1.680 1.810 95,317 -0.25(-12.01%)
Sep 21, 2023 2.084 2.159 2.052 2.058 8,928 -0.03(-1.27%)
Sep 20, 2023 2.080 2.186 2.080 2.084 16,071 -0.01(-0.61%)
Sep 19, 2023 2.088 2.160 2.086 2.097 12,053 -0.02(-1.09%)
Sep 18, 2023 2.080 2.340 2.082 2.120 21,789 -0.10(-4.64%)
Sep 15, 2023 2.240 2.320 2.049 2.223 48,575 +0.12(+5.59%)
Sep 14, 2023 2.081 2.192 2.052 2.106 66,990 -0.06(-2.99%)
Sep 13, 2023 2.193 2.240 2.170 2.170 25,145 -0.09(-4.00%)
Sep 12, 2023 2.400 2.403 2.240 2.261 63,173 -0.08(-3.35%)
Sep 11, 2023 2.634 2.640 2.298 2.339 117,750 -0.37(-13.70%)
Sep 08, 2023 2.728 2.800 2.608 2.710 26,494 -0.08(-2.95%)
Sep 07, 2023 2.832 2.870 2.728 2.793 6,653 -0.01(-0.23%)
Sep 06, 2023 2.879 2.879 2.736 2.799 19,716 -0.00(-0.14%)
Sep 05, 2023 2.934 2.956 2.790 2.803 18,117 -0.12(-4.00%)
Sep 01, 2023 2.868 2.956 2.790 2.920 33,054 +0.13(+4.79%)
Aug 31, 2023 2.776 2.872 2.730 2.786 83,377 -0.00(-0.06%)
Aug 30, 2023 2.720 2.840 2.688 2.788 13,505 -0.01(-0.23%)
Aug 29, 2023 2.608 2.863 2.608 2.794 12,886 +0.08(+3.07%)
Aug 28, 2023 2.578 2.712 2.578 2.711 25,101 +0.10(+3.64%)
Aug 25, 2023 2.720 2.832 2.569 2.616 24,292 -0.05(-1.77%)
Aug 24, 2023 2.747 2.747 2.648 2.663 17,557 -0.06(-2.09%)
Aug 23, 2023 2.875 2.875 2.658 2.720 20,505 -0.07(-2.35%)
Aug 22, 2023 2.864 2.864 2.680 2.786 18,007 -0.09(-3.12%)
Aug 21, 2023 2.992 3.001 2.800 2.875 18,664 +0.01(+0.31%)
Aug 18, 2023 2.920 2.961 2.828 2.866 23,628 -0.10(-3.24%)
Aug 17, 2023 2.958 3.112 2.944 2.962 33,196 -0.01(-0.19%)
Aug 16, 2023 3.200 3.198 2.961 2.968 33,460 -0.19(-6.08%)
Aug 15, 2023 3.153 3.275 3.153 3.160 30,453 -0.12(-3.64%)
Aug 14, 2023 3.200 3.359 3.201 3.279 26,039 +0.03(+0.96%)
Aug 11, 2023 3.440 3.440 3.248 3.248 15,423 -0.08(-2.40%)
Aug 10, 2023 3.360 3.407 3.328 3.328 5,855 -0.08(-2.35%)
Aug 09, 2023 3.407 3.408 3.270 3.408 14,273 +0.07(+2.16%)
Aug 08, 2023 3.410 3.519 3.328 3.336 38,677 -0.18(-5.21%)
Aug 07, 2023 3.602 3.760 3.466 3.519 29,832 -0.16(-4.35%)
Aug 04, 2023 3.592 3.760 3.532 3.679 19,815 +0.13(+3.58%)
Aug 03, 2023 3.528 3.727 3.525 3.552 21,081 -0.17(-4.64%)
Aug 02, 2023 3.904 3.904 3.684 3.725 17,510 -0.20(-4.98%)
Aug 01, 2023 4.160 4.200 3.852 3.920 24,142 -0.08(-2.00%)
Jul 31, 2023 3.840 4.236 3.840 4.000 48,797 +0.16(+4.25%)
Jul 28, 2023 3.672 3.904 3.669 3.837 17,859 +0.02(+0.55%)
Jul 27, 2023 3.704 3.880 3.649 3.816 15,635 +0.01(+0.21%)
Jul 26, 2023 4.050 4.050 3.689 3.808 43,127 -0.27(-6.70%)
Jul 25, 2023 3.920 4.359 3.841 4.082 137,475 +0.25(+6.51%)
Jul 24, 2023 3.568 3.848 3.524 3.832 59,564 +0.28(+7.86%)
Jul 21, 2023 3.464 3.600 3.400 3.553 30,769 +0.09(+2.59%)
Jul 20, 2023 3.528 3.676 3.452 3.463 35,306 -0.19(-5.27%)
Jul 19, 2023 3.440 3.676 3.441 3.656 45,015 +0.14(+3.86%)
Jul 18, 2023 3.471 3.544 3.376 3.520 20,153 +0.06(+1.88%)
Jul 17, 2023 3.260 3.479 3.260 3.455 24,304 +0.10(+2.98%)
Jul 14, 2023 3.338 3.504 3.267 3.355 25,154 -0.09(-2.49%)
Jul 13, 2023 3.408 3.564 3.402 3.441 31,207 +0.07(+1.99%)
Jul 12, 2023 3.440 3.446 3.321 3.374 13,960 +0.01(+0.40%)
Jul 11, 2023 3.360 3.436 3.276 3.360 45,313 +0.07(+2.14%)
Jul 10, 2023 3.280 3.351 3.286 3.290 24,105 -0.07(-2.10%)
Jul 07, 2023 3.280 3.397 3.256 3.360 17,247 +0.01(+0.24%)
Jul 06, 2023 3.292 3.439 3.288 3.352 21,261 -0.06(-1.87%)
Jul 05, 2023 3.289 3.480 3.289 3.416 17,283 +0.06(+1.67%)
Jul 03, 2023 3.248 3.360 3.241 3.360 18,164 +0.08(+2.46%)
Jun 30, 2023 3.440 3.440 3.240 3.279 34,417 -0.02(-0.73%)
Jun 29, 2023 3.352 3.435 3.270 3.303 11,451 -0.03(-0.94%)
Jun 28, 2023 3.230 3.356 3.230 3.334 36,637 -0.03(-0.76%)
Jun 27, 2023 3.360 3.486 3.332 3.360 13,178 +0.00(+0.00%)
Jun 26, 2023 3.440 3.520 3.360 3.360 22,191 -0.12(-3.36%)
Jun 23, 2023 3.520 3.624 3.440 3.477 10,904 +0.03(+0.88%)
Jun 22, 2023 3.520 3.664 3.446 3.446 29,266 -0.04(-1.26%)
Jun 21, 2023 3.743 3.743 3.480 3.490 14,319 -0.16(-4.36%)
Jun 20, 2023 3.560 3.676 3.480 3.650 29,612 +0.05(+1.40%)
Jun 16, 2023 3.520 3.600 3.468 3.599 17,555 +0.02(+0.45%)
Jun 15, 2023 3.466 3.600 3.464 3.583 17,569 -0.41(-10.22%)
May 08, 2023 3.760 4.160 3.744 3.991 41,886 +0.11(+2.95%)
May 05, 2023 3.974 3.974 3.768 3.877 19,954 -0.11(-2.67%)
May 04, 2023 4.162 4.240 3.840 3.983 49,871 -0.42(-9.64%)
May 03, 2023 3.838 5.152 3.762 4.408 254,866 +0.57(+14.82%)
May 02, 2023 3.726 3.888 3.651 3.839 50,332 +0.21(+5.82%)
May 01, 2023 3.520 3.966 3.520 3.628 77,430 +0.09(+2.67%)
Apr 28, 2023 3.200 3.688 3.200 3.534 71,281 +0.31(+9.49%)
Apr 27, 2023 3.200 3.280 3.200 3.227 10,188 -0.01(-0.22%)
Apr 26, 2023 3.360 3.368 3.200 3.234 18,376 -0.02(-0.49%)
Apr 25, 2023 3.280 3.300 3.248 3.250 18,586 -0.07(-2.07%)
Apr 24, 2023 3.368 3.488 3.248 3.319 17,364 -0.06(-1.71%)
Apr 21, 2023 3.378 3.478 3.368 3.377 7,914 -0.03(-0.92%)
Apr 20, 2023 3.520 3.521 3.408 3.408 11,966 -0.09(-2.65%)
Apr 19, 2023 3.600 3.600 3.488 3.501 10,889 -0.12(-3.34%)
Apr 18, 2023 3.648 3.688 3.615 3.622 10,048 -0.03(-0.72%)
Apr 17, 2023 3.688 3.768 3.604 3.648 16,451 -0.05(-1.41%)
Apr 14, 2023 3.680 3.807 3.680 3.700 12,667 -0.09(-2.26%)
Apr 13, 2023 3.888 3.888 3.688 3.786 22,970 -0.08(-2.03%)
Apr 12, 2023 4.000 4.080 3.856 3.864 40,663 -0.04(-1.04%)
Apr 11, 2023 3.598 3.968 3.598 3.905 33,154 +0.28(+7.84%)
Apr 10, 2023 3.756 3.756 3.521 3.621 21,518 -0.14(-3.70%)
Apr 06, 2023 3.760 3.760 3.614 3.760 16,731 +0.10(+2.75%)
Apr 05, 2023 3.584 3.728 3.520 3.659 12,043 +0.09(+2.56%)
Apr 04, 2023 3.560 3.608 3.560 3.568 4,502 -0.03(-0.89%)
Apr 03, 2023 3.840 3.840 3.528 3.600 22,464 -0.03(-0.79%)
Mar 31, 2023 3.600 3.760 3.485 3.629 30,243 +0.17(+4.88%)
Mar 30, 2023 3.498 3.552 3.450 3.460 14,042 +0.01(+0.30%)
Mar 29, 2023 3.450 3.512 3.450 3.450 12,289 +0.00(+0.00%)
Mar 28, 2023 3.440 3.600 3.368 3.450 14,241 +0.00(+0.02%)
Mar 27, 2023 3.520 3.520 3.448 3.449 11,788 -0.03(-0.90%)
Mar 24, 2023 3.440 3.560 3.440 3.480 13,552 +0.03(+0.93%)
Mar 23, 2023 3.378 3.450 3.376 3.448 5,901 +0.08(+2.35%)
Mar 22, 2023 3.440 3.580 3.368 3.369 35,887 -0.07(-2.07%)
Mar 21, 2023 3.320 3.594 3.252 3.440 16,959 +0.08(+2.38%)
Mar 20, 2023 3.265 3.400 3.265 3.360 13,904 +0.04(+1.33%)
Mar 17, 2023 3.220 3.330 3.220 3.316 12,105 -0.00(-0.12%)
Mar 16, 2023 3.220 3.439 3.202 3.320 27,357 +0.04(+1.17%)
Mar 15, 2023 3.280 3.511 3.200 3.282 40,401 -0.10(-2.82%)
Mar 14, 2023 3.440 3.592 3.328 3.377 20,105 -0.06(-1.77%)
Mar 13, 2023 3.426 3.600 3.320 3.438 20,414 +0.04(+1.13%)
Mar 10, 2023 3.520 3.636 3.320 3.399 38,721 -0.33(-8.76%)
Mar 09, 2023 3.680 3.795 3.608 3.726 12,779 +0.05(+1.24%)
Mar 08, 2023 3.600 3.831 3.565 3.680 25,791 +0.09(+2.54%)
Mar 07, 2023 3.840 3.919 3.504 3.589 40,624 -0.33(-8.45%)
Mar 06, 2023 4.000 4.080 3.776 3.920 32,756 -0.04(-1.01%)
Mar 03, 2023 3.840 4.000 3.758 3.960 24,646 +0.12(+3.13%)
Mar 02, 2023 3.648 3.908 3.642 3.840 44,256 +0.10(+2.56%)
Mar 01, 2023 3.600 3.920 3.600 3.744 47,459 -0.16(-4.18%)
Feb 28, 2023 3.840 3.920 3.721 3.907 35,319 +0.10(+2.52%)
Feb 27, 2023 3.714 3.878 3.696 3.811 35,042 +0.13(+3.57%)
Feb 24, 2023 4.240 4.480 3.261 3.680 276,788 -0.60(-14.02%)
Feb 23, 2023 4.410 4.639 4.280 4.280 115,750 -0.02(-0.47%)
Feb 22, 2023 7.200 7.201 4.012 4.300 505,760 -2.98(-40.95%)
Feb 21, 2023 8.240 8.240 7.120 7.282 107,871 -0.88(-10.76%)
Feb 17, 2023 8.240 8.240 8.150 8.160 35,161 -0.08(-0.97%)
Feb 16, 2023 8.320 8.320 8.080 8.240 35,055 -0.24(-2.83%)
Feb 15, 2023 8.160 8.629 8.000 8.480 87,600 +0.24(+2.91%)
Feb 14, 2023 8.240 8.400 8.080 8.240 42,898 +0.08(+0.98%)
Feb 13, 2023 8.160 8.320 8.091 8.160 79,712 +0.00(+0.00%)
Feb 10, 2023 8.240 8.480 8.080 8.160 54,338 -0.32(-3.77%)
Feb 09, 2023 8.080 9.160 8.080 8.480 100,656 +0.32(+3.92%)
Feb 08, 2023 8.080 8.230 8.000 8.160 51,175 -0.08(-0.97%)
Feb 07, 2023 8.160 8.240 7.616 8.240 86,800 +0.08(+0.98%)
Feb 06, 2023 7.840 8.160 7.760 8.160 33,053 -0.16(-1.92%)
Feb 03, 2023 8.320 8.320 7.360 8.320 94,467 +0.08(+0.97%)
Feb 02, 2023 6.960 8.560 6.681 8.240 503,848 +1.37(+19.92%)
Feb 01, 2023 6.200 6.920 6.000 6.871 152,308 +0.76(+12.36%)
Jan 31, 2023 5.840 6.203 5.640 6.115 48,468 +0.58(+10.56%)
Jan 30, 2023 5.560 6.000 5.441 5.531 39,544 -0.11(-1.93%)
Jan 27, 2023 6.414 6.640 5.000 5.640 87,267 -0.72(-11.38%)
Jan 26, 2023 6.080 6.800 6.000 6.364 66,673 +0.27(+4.38%)
Jan 25, 2023 5.756 6.320 5.522 6.097 41,099 +0.41(+7.14%)
Jan 24, 2023 5.520 5.919 5.520 5.690 34,831 +0.17(+3.07%)
Jan 23, 2023 5.120 5.919 5.091 5.521 73,334 +0.40(+7.79%)
Jan 20, 2023 4.560 5.360 4.488 5.122 72,606 +0.56(+12.32%)
Jan 19, 2023 4.800 4.800 4.560 4.560 10,911 -0.22(-4.67%)
Jan 18, 2023 4.960 4.999 4.665 4.783 39,793 -0.10(-1.98%)
Jan 17, 2023 4.560 4.960 4.408 4.880 64,697 +0.49(+11.21%)
Jan 13, 2023 4.018 4.397 4.018 4.388 13,622 +0.15(+3.49%)
Jan 12, 2023 4.388 4.400 4.160 4.240 12,002 +0.00(+0.00%)
Jan 11, 2023 4.320 4.400 4.240 4.240 22,861 +0.01(+0.21%)
Jan 10, 2023 4.240 4.320 4.000 4.231 18,701 +0.19(+4.65%)
Jan 09, 2023 3.840 4.400 3.840 4.043 28,607 +0.18(+4.72%)
Jan 06, 2023 3.717 3.915 3.656 3.861 29,507 +0.26(+7.20%)
Jan 05, 2023 3.646 3.720 3.537 3.602 12,445 -0.04(-1.21%)
Jan 04, 2023 3.374 3.760 3.301 3.646 19,805 +0.27(+8.04%)
Jan 03, 2023 3.363 3.402 3.288 3.374 19,162 +0.17(+5.34%)
Dec 30, 2022 3.360 3.360 3.200 3.203 18,728 -0.10(-3.14%)
Dec 29, 2022 3.200 3.402 3.177 3.307 18,793 +0.08(+2.56%)
Dec 28, 2022 3.147 3.360 3.147 3.225 16,317 -0.02(-0.49%)
Dec 27, 2022 3.200 3.378 3.111 3.241 37,043 -0.10(-2.97%)
Dec 23, 2022 3.288 3.440 3.288 3.340 10,579 -0.04(-1.21%)
Dec 22, 2022 3.321 3.520 3.321 3.381 33,205 -0.06(-1.72%)
Dec 21, 2022 3.520 3.520 3.370 3.440 20,295 -0.06(-1.83%)
Dec 20, 2022 3.610 3.780 3.488 3.504 18,982 -0.17(-4.74%)
Dec 19, 2022 4.000 3.984 3.200 3.678 55,300 -0.16(-4.21%)
Dec 16, 2022 4.000 4.052 3.840 3.840 36,159 -0.26(-6.43%)
Dec 15, 2022 4.082 4.273 4.008 4.104 28,941 -0.14(-3.39%)
Dec 14, 2022 4.241 4.360 4.084 4.248 17,262 +0.01(+0.17%)
Dec 13, 2022 4.320 4.544 4.160 4.241 30,283 -0.07(-1.65%)
Dec 12, 2022 4.320 4.400 4.122 4.312 21,747 -0.02(-0.54%)
Dec 09, 2022 4.560 4.560 4.301 4.335 13,297 +0.02(+0.35%)
Dec 08, 2022 4.358 4.358 4.162 4.320 15,915 -0.04(-0.88%)
Dec 07, 2022 4.320 4.640 4.241 4.358 12,024 +0.05(+1.23%)
Dec 06, 2022 4.407 4.599 4.241 4.306 12,505 -0.13(-2.94%)
Dec 05, 2022 4.680 4.728 4.400 4.436 37,488 -0.03(-0.63%)
Dec 02, 2022 4.320 4.480 4.320 4.464 10,678 +0.17(+3.87%)
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.