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

Farmmi Inc (NQ: FAMI )

0.8112 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
Apr 30, 2019 450.00 467.90 436.00 454.00 478 -12.00(-2.58%)
Apr 29, 2019 442.00 468.00 430.00 466.00 653 +24.00(+5.43%)
Apr 26, 2019 442.00 450.00 430.00 442.00 482 +8.00(+1.84%)
Apr 25, 2019 460.00 466.00 432.00 434.00 791 -28.00(-6.06%)
Apr 24, 2019 442.00 476.00 442.00 462.00 605 +20.00(+4.52%)
Apr 23, 2019 450.00 462.00 438.00 442.00 1,579 -2.00(-0.45%)
Apr 22, 2019 456.00 456.00 428.02 444.00 2,182 -2.00(-0.45%)
Apr 18, 2019 418.00 466.00 410.00 446.00 2,274 +24.00(+5.69%)
Apr 17, 2019 406.00 424.00 406.00 422.00 853 +16.00(+3.94%)
Apr 16, 2019 418.00 440.00 396.00 406.00 1,234 -10.00(-2.40%)
Apr 15, 2019 440.00 444.28 412.00 416.00 1,081 -12.00(-2.80%)
Apr 12, 2019 450.00 460.00 402.00 428.00 2,148 -14.00(-3.17%)
Apr 11, 2019 684.00 684.00 390.00 442.00 9,101 -250.00(-36.13%)
Apr 10, 2019 688.00 754.00 670.00 692.00 1,649 +10.00(+1.47%)
Apr 09, 2019 688.00 719.12 682.00 682.00 853 -10.00(-1.45%)
Apr 08, 2019 712.00 713.46 690.00 692.00 806 +2.00(+0.29%)
Apr 05, 2019 690.00 704.00 680.00 690.00 276 +8.00(+1.17%)
Apr 04, 2019 744.00 772.00 678.00 682.00 1,927 -71.00(-9.43%)
Apr 03, 2019 754.00 776.00 750.00 753.00 807 +1.00(+0.13%)
Apr 02, 2019 772.00 774.60 746.00 752.00 794 -24.00(-3.09%)
Apr 01, 2019 886.00 1005 666.00 776.00 5,329 -98.00(-11.21%)
Mar 29, 2019 904.00 912.00 868.00 874.00 774 -4.00(-0.46%)
Mar 28, 2019 878.00 892.00 852.00 878.00 969 +6.00(+0.69%)
Mar 27, 2019 872.00 944.00 860.00 872.00 1,087 +2.00(+0.23%)
Mar 26, 2019 866.00 899.90 866.00 870.00 570 +2.00(+0.23%)
Mar 25, 2019 880.00 896.00 868.00 868.00 767 -26.00(-2.91%)
Mar 22, 2019 870.00 900.00 870.00 894.00 574 +24.00(+2.76%)
Mar 21, 2019 870.00 896.00 866.00 870.00 1,856 -6.00(-0.68%)
Mar 20, 2019 864.00 900.00 864.00 876.00 1,467 +4.00(+0.46%)
Mar 19, 2019 804.00 884.00 804.00 872.00 2,861 +64.00(+7.92%)
Mar 18, 2019 752.00 820.00 748.00 808.00 1,843 +58.00(+7.73%)
Mar 15, 2019 650.00 768.00 628.00 750.00 2,917 +110.00(+17.19%)
Mar 14, 2019 652.00 656.00 618.00 640.00 1,642 +8.00(+1.27%)
Mar 13, 2019 646.00 648.00 604.00 632.00 1,216 -6.00(-0.94%)
Mar 12, 2019 654.00 660.00 630.00 638.00 784 -6.00(-0.93%)
Mar 11, 2019 644.00 694.00 638.00 644.00 813 +2.00(+0.31%)
Mar 08, 2019 642.00 660.00 630.00 642.00 706 -8.00(-1.23%)
Mar 07, 2019 656.00 668.00 636.00 650.00 550 -20.00(-2.99%)
Mar 06, 2019 690.00 742.54 654.00 670.00 869 -26.00(-3.74%)
Mar 05, 2019 674.00 800.00 662.00 696.00 1,436 +32.00(+4.82%)
Mar 04, 2019 660.00 696.00 638.00 664.00 1,102 +14.00(+2.15%)
Mar 01, 2019 636.00 664.00 630.00 650.00 535 +18.00(+2.85%)
Feb 28, 2019 624.00 644.00 608.00 632.00 504 +6.00(+0.96%)
Feb 27, 2019 628.00 638.00 618.02 626.00 263 +6.00(+0.97%)
Feb 26, 2019 608.00 646.00 608.00 620.00 284 +10.00(+1.64%)
Feb 25, 2019 624.00 638.00 610.00 610.00 131 -8.00(-1.29%)
Feb 22, 2019 658.00 658.00 610.00 618.00 242 +16.00(+2.66%)
Feb 21, 2019 610.00 648.00 600.00 602.00 669 -20.00(-3.22%)
Feb 20, 2019 598.00 680.00 598.00 622.00 801 +32.00(+5.42%)
Feb 19, 2019 610.00 618.00 582.00 590.00 226 -14.00(-2.32%)
Feb 15, 2019 562.00 644.00 562.00 604.00 867 +58.00(+10.62%)
Feb 14, 2019 656.00 712.00 536.00 546.00 1,066 -114.00(-17.27%)
Feb 13, 2019 722.00 723.98 656.00 660.00 379 -44.00(-6.25%)
Feb 12, 2019 734.00 738.00 700.00 704.00 176 -16.00(-2.22%)
Feb 11, 2019 748.00 750.00 720.00 720.00 155 -30.00(-4.00%)
Feb 08, 2019 752.00 768.00 728.00 750.00 287 +4.00(+0.54%)
Feb 07, 2019 754.00 774.00 738.00 746.00 455 -8.00(-1.06%)
Feb 06, 2019 762.00 788.00 754.00 754.00 425 -14.00(-1.82%)
Feb 05, 2019 762.00 790.00 756.00 768.00 734 +2.00(+0.26%)
Feb 04, 2019 808.00 842.00 764.00 766.00 563 -36.00(-4.49%)
Feb 01, 2019 908.00 910.00 726.00 802.00 2,251 -102.00(-11.28%)
Jan 31, 2019 916.00 940.00 904.00 904.00 344 +2.00(+0.22%)
Jan 30, 2019 934.00 974.00 902.00 902.00 2,895 -30.00(-3.22%)
Jan 29, 2019 902.00 960.00 902.00 932.00 2,524 +30.00(+3.33%)
Jan 28, 2019 834.00 916.00 834.00 902.00 3,151 +64.00(+7.64%)
Jan 25, 2019 820.00 858.00 820.00 838.00 1,181 +22.00(+2.70%)
Jan 24, 2019 804.00 838.00 804.00 816.00 644 +6.00(+0.74%)
Jan 23, 2019 816.00 850.00 808.00 810.00 1,010 -4.00(-0.49%)
Jan 22, 2019 900.00 912.00 806.00 814.00 911 -84.00(-9.35%)
Jan 18, 2019 832.00 918.00 812.00 898.00 3,152 +84.00(+10.32%)
Jan 17, 2019 790.00 828.00 772.00 814.00 1,940 +34.00(+4.36%)
Jan 16, 2019 824.00 850.00 776.00 780.00 3,159 -30.00(-3.70%)
Jan 15, 2019 782.00 824.00 760.00 810.00 2,683 +34.00(+4.38%)
Jan 14, 2019 834.00 858.00 772.00 776.00 1,235 -64.00(-7.62%)
Jan 11, 2019 928.00 952.00 832.00 840.00 2,198 -96.00(-10.26%)
Jan 10, 2019 960.00 970.00 932.00 936.00 1,729 -20.00(-2.09%)
Jan 09, 2019 962.00 1002 926.00 956.00 1,824 +24.00(+2.58%)
Jan 08, 2019 974.00 978.00 918.00 932.00 1,102 -26.00(-2.71%)
Jan 07, 2019 928.00 970.00 898.00 958.00 1,582 +32.00(+3.46%)
Jan 04, 2019 890.00 936.00 883.00 926.00 1,290 +48.00(+5.47%)
Jan 03, 2019 836.00 904.00 836.00 878.00 1,196 +34.00(+4.03%)
Jan 02, 2019 892.00 892.00 800.00 844.00 1,099 +32.00(+3.94%)
Dec 31, 2018 798.00 820.00 748.00 812.00 1,733 +22.00(+2.78%)
Dec 28, 2018 850.00 870.00 776.00 790.00 602 -48.00(-5.73%)
Dec 27, 2018 792.00 846.00 792.00 838.00 1,078 +36.00(+4.49%)
Dec 26, 2018 792.00 830.00 770.00 802.00 869 +14.00(+1.78%)
Dec 24, 2018 812.00 822.00 760.00 788.00 472 -20.00(-2.48%)
Dec 21, 2018 850.00 868.00 808.00 808.00 1,034 -38.00(-4.49%)
Dec 20, 2018 840.00 888.00 836.00 846.00 3,453 +2.00(+0.24%)
Dec 19, 2018 818.00 848.00 804.00 844.00 2,683 +14.00(+1.69%)
Dec 18, 2018 762.00 832.00 760.00 830.00 1,815 +64.00(+8.36%)
Dec 17, 2018 802.00 809.98 760.00 766.00 819 -48.00(-5.90%)
Dec 14, 2018 862.00 866.00 810.00 814.00 808 -58.00(-6.65%)
Dec 13, 2018 884.00 890.00 862.00 872.00 1,278 -4.00(-0.46%)
Dec 12, 2018 910.00 912.00 876.00 876.00 773 -28.00(-3.10%)
Dec 11, 2018 904.00 918.00 890.00 904.00 846 +0.00(+0.00%)
Dec 10, 2018 898.00 918.00 892.00 904.00 738 -12.00(-1.31%)
Dec 07, 2018 854.00 922.00 854.00 916.00 1,433 +56.00(+6.51%)
Dec 06, 2018 850.00 878.00 822.00 860.00 1,704 +4.00(+0.47%)
Dec 04, 2018 866.00 888.00 850.00 856.00 740 -14.00(-1.61%)
Dec 03, 2018 886.00 898.00 870.00 870.00 567 -12.00(-1.36%)
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%)
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.