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

Farmmi Inc (NQ: FAMI )

0.8199 -0.0110 (-1.32%)
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, 2018 904.00 928.00 882.00 882.00 616 -36.00(-3.92%)
Nov 29, 2018 908.00 920.00 902.00 918.00 603 +6.00(+0.66%)
Nov 28, 2018 926.00 932.00 900.00 912.00 928 -16.00(-1.72%)
Nov 27, 2018 944.00 958.00 924.00 928.00 912 -30.00(-3.13%)
Nov 26, 2018 980.00 988.00 950.00 958.00 754 -18.00(-1.84%)
Nov 23, 2018 938.00 984.00 938.00 976.00 830 +32.00(+3.39%)
Nov 21, 2018 944.00 944.00 944.00 0 +12.00(+1.29%)
Nov 20, 2018 972.00 992.00 928.00 932.00 704 -50.00(-5.09%)
Nov 19, 2018 992.00 1018 982.00 982.00 628 -26.00(-2.58%)
Nov 16, 2018 1018 1026 996.00 1008 698 -14.00(-1.37%)
Nov 15, 2018 1026 1050 1022 1022 656 -8.00(-0.78%)
Nov 14, 2018 1030 1060 1020 1030 659 -14.00(-1.34%)
Nov 13, 2018 1094 1100 1040 1044 1,357 -46.00(-4.22%)
Nov 12, 2018 1096 1120 1090 1090 930 -6.00(-0.55%)
Nov 09, 2018 1076 1120 1074 1096 858 +4.00(+0.37%)
Nov 08, 2018 1044 1110 1038 1092 1,078 +43.00(+4.10%)
Nov 07, 2018 1070 1098 1026 1049 929 -17.00(-1.59%)
Nov 06, 2018 1078 1120 1060 1066 1,007 -14.00(-1.30%)
Nov 05, 2018 1094 1174 1078 1080 969 -14.00(-1.28%)
Nov 02, 2018 1060 1106 872.00 1094 4,556 +2.00(+0.18%)
Nov 01, 2018 1054 1116 1054 1092 680 +30.00(+2.82%)
Oct 31, 2018 1124 1124 1062 1062 708 -68.00(-6.02%)
Oct 30, 2018 1134 1168 1118 1130 1,135 +0.00(+0.00%)
Oct 29, 2018 1104 1172 1104 1130 1,265 +22.00(+1.99%)
Oct 26, 2018 1098 1148 1098 1108 1,158 +4.00(+0.36%)
Oct 25, 2018 1088 1118 1082 1104 1,301 +0.00(+0.00%)
Oct 24, 2018 1060 1108 1040 1104 1,329 +36.00(+3.37%)
Oct 23, 2018 1022 1086 1010 1068 2,098 +48.00(+4.71%)
Oct 22, 2018 1028 1046 996.00 1020 1,644 -10.00(-0.97%)
Oct 19, 2018 1076 1100 1026 1030 1,142 -48.00(-4.45%)
Oct 18, 2018 1128 1154 1072 1078 1,697 -54.00(-4.77%)
Oct 17, 2018 1110 1146 1108 1132 1,771 +32.00(+2.91%)
Oct 16, 2018 1070 1106 1068 1100 1,689 +22.00(+2.04%)
Oct 15, 2018 1044 1090 1040 1078 2,037 +34.00(+3.26%)
Oct 12, 2018 1022 1070 1022 1044 2,065 +24.00(+2.35%)
Oct 11, 2018 1100 1110 990.00 1020 2,051 -100.00(-8.93%)
Oct 10, 2018 1094 1130 1084 1120 2,274 +20.00(+1.82%)
Oct 09, 2018 1102 1114 1082 1100 2,056 -8.00(-0.72%)
Oct 08, 2018 1060 1116 1060 1108 2,270 +54.00(+5.12%)
Oct 05, 2018 1102 1114 1054 1054 2,972 -58.00(-5.22%)
Oct 04, 2018 1124 1126 1104 1112 2,309 -10.00(-0.89%)
Oct 03, 2018 1066 1126 1066 1122 3,588 +52.00(+4.86%)
Oct 02, 2018 1054 1080 1040 1070 2,568 +20.00(+1.90%)
Oct 01, 2018 1058 1060 1020 1050 2,063 -8.00(-0.76%)
Sep 28, 2018 1064 1074 1044 1058 2,672 -12.00(-1.12%)
Sep 27, 2018 1044 1092 1032 1070 2,703 +22.00(+2.10%)
Sep 26, 2018 1012 1052 1008 1048 2,415 +34.00(+3.35%)
Sep 25, 2018 990.00 1018 982.00 1014 2,618 +22.00(+2.22%)
Sep 24, 2018 982.00 1004 962.00 992.00 2,485 +14.00(+1.43%)
Sep 21, 2018 926.00 996.00 920.00 978.00 3,268 +54.00(+5.84%)
Sep 20, 2018 900.00 946.00 900.00 924.00 2,697 +24.00(+2.67%)
Sep 19, 2018 856.00 908.00 856.00 900.00 2,429 +40.00(+4.65%)
Sep 18, 2018 870.00 904.00 850.00 860.00 1,224 -20.00(-2.27%)
Sep 17, 2018 896.00 904.00 860.00 880.00 1,269 -10.00(-1.12%)
Sep 14, 2018 916.00 926.00 890.00 890.00 1,385 -30.00(-3.26%)
Sep 13, 2018 914.00 928.00 908.00 920.00 1,409 +16.00(+1.77%)
Sep 12, 2018 916.00 930.00 904.00 904.00 1,307 -14.00(-1.53%)
Sep 11, 2018 906.00 926.00 906.00 918.00 1,243 +14.00(+1.55%)
Sep 10, 2018 918.00 918.00 900.00 904.00 1,171 +0.00(+0.00%)
Sep 07, 2018 898.00 932.00 870.00 904.00 1,562 +6.00(+0.67%)
Sep 06, 2018 854.00 916.18 806.00 898.00 1,582 +44.00(+5.15%)
Sep 05, 2018 890.00 890.00 852.02 854.00 1,282 -4.00(-0.47%)
Sep 04, 2018 846.00 880.00 846.00 858.00 1,339 +8.00(+0.94%)
Aug 31, 2018 850.00 850.00 850.00 0 +24.00(+2.91%)
Aug 30, 2018 856.00 870.00 780.00 826.00 1,771 -18.00(-2.13%)
Aug 29, 2018 852.00 860.00 826.00 844.00 1,253 +0.00(+0.00%)
Aug 28, 2018 830.00 860.00 826.00 844.00 1,219 +22.00(+2.68%)
Aug 27, 2018 822.00 858.00 810.00 822.00 1,556 -12.00(-1.44%)
Aug 24, 2018 798.00 860.00 798.00 834.00 1,540 +26.00(+3.22%)
Aug 23, 2018 790.00 820.00 786.00 808.00 2,000 +26.00(+3.32%)
Aug 22, 2018 798.00 800.00 780.00 782.00 2,700 -6.00(-0.76%)
Aug 21, 2018 756.00 800.00 756.00 788.00 681 +24.00(+3.14%)
Aug 20, 2018 738.00 784.00 738.00 764.00 922 +20.00(+2.69%)
Aug 17, 2018 742.00 768.00 720.00 744.00 1,446 +4.00(+0.54%)
Aug 16, 2018 726.00 782.00 726.00 740.00 462 +4.00(+0.54%)
Aug 15, 2018 700.00 769.98 684.02 736.00 1,754 +28.00(+3.95%)
Aug 14, 2018 616.00 732.00 616.00 708.00 4,728 +104.00(+17.22%)
Aug 13, 2018 570.00 616.00 550.00 604.00 1,343 +34.00(+5.96%)
Aug 10, 2018 606.00 628.00 542.00 570.00 1,493 -20.40(-3.46%)
Aug 09, 2018 572.00 660.00 570.00 590.40 4,338 +32.40(+5.81%)
Aug 08, 2018 540.00 658.00 540.00 558.00 1,747 +18.00(+3.33%)
Aug 07, 2018 620.00 624.00 536.00 540.00 667 -84.00(-13.46%)
Aug 06, 2018 706.00 756.00 624.00 624.00 574 -76.00(-10.86%)
Aug 03, 2018 760.00 771.00 692.00 700.00 607 -66.00(-8.62%)
Aug 02, 2018 878.00 878.00 760.00 766.00 874 -86.00(-10.09%)
Aug 01, 2018 920.00 928.00 850.00 852.00 255 -16.00(-1.84%)
Jul 31, 2018 828.00 886.00 828.00 868.00 1,199 +40.00(+4.83%)
Jul 30, 2018 868.00 868.00 812.00 828.00 509 -18.00(-2.13%)
Jul 27, 2018 790.00 894.00 790.00 846.00 1,659 +0.00(+0.00%)
Jul 26, 2018 867.98 832.00 846.00 433 -21.98(-2.53%)
Jul 25, 2018 840.00 897.98 830.00 867.98 1,364 +21.98(+2.60%)
Jul 24, 2018 856.00 871.94 816.00 846.00 1,061 +46.00(+5.75%)
Jul 23, 2018 810.00 938.00 742.00 800.00 4,379 -2.00(-0.25%)
Jul 20, 2018 844.00 844.00 774.20 802.00 673 -38.00(-4.52%)
Jul 19, 2018 812.00 862.00 806.00 840.00 1,086 +42.00(+5.26%)
Jul 18, 2018 886.00 1096 784.00 798.00 7,636 -80.00(-9.11%)
Jul 17, 2018 964.00 1000 832.00 878.00 1,121 -82.00(-8.54%)
Jul 16, 2018 986.00 1042 952.00 960.00 882 +0.00(+0.00%)
Jul 13, 2018 944.00 1005 900.00 960.00 502 +46.00(+5.03%)
Jul 12, 2018 1026 1060 900.00 914.00 652 -102.50(-10.08%)
Jul 11, 2018 1002 1090 1000 1016 479 -61.50(-5.71%)
Jul 10, 2018 1176 1176 1050 1078 460 -86.00(-7.39%)
Jul 09, 2018 1370 1424 1130 1164 995 -222.00(-16.02%)
Jul 06, 2018 1524 1534 1356 1386 201 -118.84(-7.90%)
Jul 05, 2018 1642 1642 1504 1505 296 -133.16(-8.13%)
Jul 03, 2018 1638 1638 1638 0 -48.00(-2.85%)
Jul 02, 2018 1688 1726 1670 1686 512 -14.00(-0.82%)
Jun 29, 2018 1692 1724 1630 1700 867 +20.00(+1.19%)
Jun 28, 2018 1660 1732 1646 1680 443 +14.00(+0.84%)
Jun 27, 2018 1640 1704 1640 1666 547 +20.00(+1.22%)
Jun 26, 2018 1628 1740 1620 1646 975 +2.00(+0.12%)
Jun 25, 2018 1520 1675 1520 1644 1,119 +198.00(+13.69%)
Jun 22, 2018 1384 1470 1384 1446 692 +28.00(+1.97%)
Jun 21, 2018 1326 1480 1325 1418 1,311 +104.00(+7.91%)
Jun 20, 2018 1386 1422 1312 1314 524 -76.00(-5.47%)
Jun 19, 2018 1342 1570 1342 1390 1,170 +98.00(+7.59%)
Jun 18, 2018 1480 1482 1284 1292 1,056 -196.00(-13.17%)
Jun 15, 2018 1642 1486 1488 1,549 -154.00(-9.38%)
Jun 14, 2018 1646 1688 1634 1642 792 +2.00(+0.12%)
Jun 13, 2018 1624 1662 1624 1640 688 +16.00(+0.99%)
Jun 12, 2018 1568 1638 1568 1624 512 +68.00(+4.37%)
Jun 11, 2018 1500 1611 1500 1556 687 +52.00(+3.46%)
Jun 08, 2018 1602 1712 1502 1504 1,356 -86.00(-5.41%)
Jun 07, 2018 1738 1748 1570 1590 925 -162.00(-9.25%)
Jun 06, 2018 1830 1860 1730 1752 1,379 -88.00(-4.78%)
Jun 05, 2018 1868 1868 1800 1840 1,588 -40.00(-2.13%)
Jun 04, 2018 1936 1964 1860 1880 1,474 -24.00(-1.26%)
Jun 01, 2018 1975 2026 1890 1904 1,465 -72.00(-3.64%)
May 31, 2018 1953 2000 1938 1976 1,949 +12.00(+0.61%)
May 30, 2018 1992 2024 1924 1964 1,253 -27.98(-1.40%)
May 29, 2018 1998 2040 1902 1992 2,145 -22.02(-1.09%)
May 25, 2018 2014 2014 2014 0 +154.00(+8.28%)
May 24, 2018 1836 1864 1836 1860 1,252 -6.00(-0.32%)
May 23, 2018 1848 1870 1836 1866 1,184 +8.00(+0.43%)
May 22, 2018 1846 1864 1818 1858 1,146 +10.00(+0.54%)
May 21, 2018 1846 1870 1810 1848 995 +28.00(+1.54%)
May 18, 2018 1786 1820 1732 1820 1,266 +44.00(+2.48%)
May 17, 2018 1706 1802 1670 1776 688 +70.00(+4.10%)
May 16, 2018 1712 1715 1682 1706 800 +2.00(+0.12%)
May 15, 2018 1680 1704 1680 1704 915 +26.00(+1.55%)
May 14, 2018 1666 1680 1651 1678 634 +20.00(+1.21%)
May 11, 2018 1583 1664 1560 1658 485 +36.00(+2.22%)
May 10, 2018 1600 1766 1466 1622 1,421 +32.00(+2.01%)
May 09, 2018 1592 1604 1570 1590 496 +0.00(+0.00%)
May 08, 2018 1590 1612 1572 1590 380 +10.00(+0.63%)
May 07, 2018 1580 1587 1554 1580 486 +12.00(+0.77%)
May 04, 2018 1560 1573 1544 1568 283 +14.00(+0.90%)
May 03, 2018 1540 1570 1540 1554 481 +14.00(+0.91%)
May 02, 2018 1580 1580 1536 1540 428 +4.00(+0.26%)
May 01, 2018 1580 1580 1510 1536 332 -58.00(-3.64%)
Apr 30, 2018 1564 1636 1520 1594 579 +56.92(+3.70%)
Apr 27, 2018 1562 1566 1530 1537 306 -12.92(-0.83%)
Apr 26, 2018 1522 1554 1520 1550 329 +12.00(+0.78%)
Apr 25, 2018 1516 1551 1514 1538 381 -2.00(-0.13%)
Apr 24, 2018 1590 1598 1488 1540 964 -56.00(-3.51%)
Apr 23, 2018 1550 1600 1543 1596 429 +51.08(+3.31%)
Apr 20, 2018 1546 1558 1526 1545 328 +8.92(+0.58%)
Apr 19, 2018 1578 1596 1506 1536 714 -40.00(-2.54%)
Apr 18, 2018 1578 1648 1544 1576 664 +1.92(+0.12%)
Apr 17, 2018 1594 1595 1560 1574 559 -5.40(-0.34%)
Apr 16, 2018 1620 1620 1568 1579 642 -20.52(-1.28%)
Apr 13, 2018 1534 1624 1524 1600 814 +72.00(+4.71%)
Apr 12, 2018 1520 1566 1512 1528 471 +12.00(+0.79%)
Apr 11, 2018 1504 1568 1480 1516 770 +0.00(+0.00%)
Apr 10, 2018 1400 1518 1400 1516 1,064 +116.02(+8.29%)
Apr 09, 2018 1356 1400 1336 1400 752 +45.98(+3.40%)
Apr 06, 2018 1340 1357 1318 1354 206 +19.00(+1.42%)
Apr 05, 2018 1352 1352 1300 1335 344 -9.00(-0.67%)
Apr 04, 2018 1302 1350 1284 1344 357 +24.00(+1.82%)
Apr 03, 2018 1284 1328 1250 1320 808 +40.00(+3.12%)
Apr 02, 2018 1289 1290 1262 1280 444 +20.00(+1.59%)
Mar 29, 2018 1260 1260 1260 0 -4.00(-0.32%)
Mar 28, 2018 1272 1278 1260 1264 266 -6.00(-0.47%)
Mar 27, 2018 1298 1300 1270 1270 549 -8.00(-0.63%)
Mar 26, 2018 1304 1304 1264 1278 357 -10.00(-0.78%)
Mar 23, 2018 1320 1321 1270 1288 179 -12.00(-0.92%)
Mar 22, 2018 1298 1323 1290 1300 86 -10.00(-0.76%)
Mar 21, 2018 1300 1328 1228 1310 419 +2.00(+0.15%)
Mar 20, 2018 1310 1310 1284 1308 697 +6.00(+0.46%)
Mar 19, 2018 1300 1327 1290 1302 635 -8.00(-0.61%)
Mar 16, 2018 1314 1352 1310 1310 1,670 -10.00(-0.76%)
Mar 15, 2018 1310 1326 1300 1320 1,064 +6.00(+0.46%)
Mar 14, 2018 1290 1314 1286 1314 757 +4.80(+0.37%)
Mar 13, 2018 1348 1348 1302 1309 1,372 -32.80(-2.44%)
Mar 12, 2018 1296 1342 1294 1342 868 +26.00(+1.98%)
Mar 09, 2018 1314 1324 1302 1316 1,140 +2.00(+0.15%)
Mar 08, 2018 1310 1326 1304 1314 834 +12.30(+0.94%)
Mar 07, 2018 1310 1310 1298 1302 580 -2.30(-0.18%)
Mar 06, 2018 1284 1304 1284 1304 893 +14.00(+1.09%)
Mar 05, 2018 1294 1316 1250 1290 1,017 +10.00(+0.78%)
Mar 02, 2018 1240 1300 1200 1280 322 +16.00(+1.27%)
Mar 01, 2018 1204 1292 1150 1264 283 +24.00(+1.94%)
Feb 28, 2018 1300 1305 1220 1240 268 -52.00(-4.02%)
Feb 27, 2018 1380 1380 1285 1292 529 -41.98(-3.15%)
Feb 26, 2018 1200 1340 1200 1334 962 +151.98(+12.86%)
Feb 23, 2018 1190 1287 1172 1182 361 -58.00(-4.68%)
Feb 22, 2018 1283 1152 1240 357 +44.00(+3.68%)
Feb 21, 2018 1210 1231 1127 1196 340 -14.20(-1.17%)
Feb 20, 2018 1250 1400 1132 1210 519 -25.80(-2.09%)
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.