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

Warrantee Inc. - American Depositary Shares (NQ: WRNT )

0.3400 +0.0033 (+0.98%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 31, 2024 0.3250 0.3400 0.3250 0.3400 20,480 +0.00(+0.98%)
May 30, 2024 0.3461 0.3595 0.3160 0.3367 99,920 -0.01(-3.83%)
May 29, 2024 0.3331 0.3600 0.3152 0.3501 137,498 +0.02(+5.14%)
May 28, 2024 0.3199 0.3508 0.3110 0.3330 184,233 +0.01(+1.68%)
May 24, 2024 0.2800 0.3300 0.2800 0.3275 137,422 +0.03(+9.53%)
May 23, 2024 0.2930 0.3113 0.2926 0.2990 11,490 -0.01(-1.77%)
May 22, 2024 0.3000 0.3099 0.2911 0.3044 29,913 -0.02(-4.88%)
May 21, 2024 0.3170 0.3250 0.2900 0.3200 53,447 -0.01(-2.79%)
May 20, 2024 0.3100 0.3495 0.2804 0.3292 189,108 +0.01(+4.08%)
May 17, 2024 0.2800 0.3840 0.2799 0.3163 756,121 +0.02(+5.43%)
May 16, 2024 0.3500 0.3700 0.2610 0.3000 2,484,516 +0.00(+0.00%)
May 15, 2024 0.2900 0.3000 0.2707 0.3000 21,101 +0.00(+0.00%)
May 14, 2024 0.2782 0.3000 0.2705 0.3000 39,531 -0.01(-3.19%)
May 13, 2024 0.3000 0.3475 0.2761 0.3099 17,618 -0.00(-1.56%)
May 10, 2024 0.3151 0.3170 0.2950 0.3148 41,493 -0.00(-0.10%)
May 09, 2024 0.3000 0.3298 0.3000 0.3151 17,082 -0.02(-5.32%)
May 08, 2024 0.3257 0.3365 0.3024 0.3328 20,472 -0.00(-1.10%)
May 07, 2024 0.2950 0.3370 0.2840 0.3365 65,166 +0.03(+10.33%)
May 06, 2024 0.2799 0.3050 0.2750 0.3050 24,008 +0.01(+2.35%)
May 03, 2024 0.3080 0.3140 0.2799 0.2980 75,415 -0.02(-6.17%)
May 02, 2024 0.3300 0.3299 0.3000 0.3176 656,117 -0.01(-1.98%)
May 01, 2024 0.2899 0.3700 0.2872 0.3240 148,921 +0.02(+8.04%)
Apr 30, 2024 0.2999 0.3190 0.2900 0.2999 38,318 +0.03(+11.07%)
Apr 29, 2024 0.3000 0.3255 0.2510 0.2700 99,671 -0.02(-7.66%)
Apr 26, 2024 0.2750 0.2960 0.2500 0.2924 97,080 +0.01(+2.24%)
Apr 25, 2024 0.2600 0.3080 0.2600 0.2860 173,647 +0.02(+7.12%)
Apr 24, 2024 0.2822 0.2900 0.2600 0.2670 36,223 -0.02(-5.39%)
Apr 23, 2024 0.2800 0.2980 0.2600 0.2822 107,613 -0.02(-5.93%)
Apr 22, 2024 0.4100 0.4394 0.2504 0.3000 498,266 -0.12(-29.41%)
Apr 19, 2024 0.4300 0.4790 0.3810 0.4250 54,306 -0.03(-7.00%)
Apr 18, 2024 0.3180 0.4746 0.3180 0.4570 118,226 +0.14(+42.99%)
Apr 17, 2024 0.3700 0.3700 0.3117 0.3196 63,157 -0.05(-13.62%)
Apr 16, 2024 0.3300 0.3700 0.3300 0.3700 4,092 -0.02(-4.12%)
Apr 15, 2024 0.3250 0.4000 0.3250 0.3859 8,302 +0.04(+10.07%)
Apr 12, 2024 0.3800 0.3970 0.3112 0.3506 67,127 -0.04(-11.02%)
Apr 11, 2024 0.4000 0.4050 0.3600 0.3940 17,053 -0.01(-1.50%)
Apr 10, 2024 0.4200 0.4240 0.3646 0.4000 18,588 -0.03(-6.98%)
Apr 09, 2024 0.4200 0.4350 0.4200 0.4300 1,192 -0.02(-4.44%)
Apr 08, 2024 0.4500 0.4500 0.4211 0.4500 15,938 +0.00(+0.00%)
Apr 05, 2024 0.4530 0.4700 0.4322 0.4500 7,107 -0.02(-4.26%)
Apr 04, 2024 0.5180 0.5180 0.4511 0.4700 8,858 -0.02(-3.89%)
Apr 03, 2024 0.4368 0.5000 0.4368 0.4890 19,578 +0.05(+11.95%)
Apr 02, 2024 0.4359 0.5100 0.4000 0.4368 9,902 -0.08(-15.09%)
Apr 01, 2024 0.4950 0.5200 0.4091 0.5144 9,559 +0.02(+4.98%)
Mar 28, 2024 0.5200 0.5250 0.4800 0.4900 45,554 -0.01(-1.21%)
Mar 27, 2024 0.5555 0.5607 0.4841 0.4960 70,561 -0.04(-7.41%)
Mar 26, 2024 0.5601 0.5601 0.5350 0.5357 23,877 -0.00(-0.80%)
Mar 25, 2024 0.5320 0.5699 0.5220 0.5400 55,337 +0.00(+0.00%)
Mar 22, 2024 0.5300 0.5775 0.5300 0.5400 38,387 +0.02(+3.39%)
Mar 21, 2024 0.5600 0.5600 0.5075 0.5223 61,685 -0.02(-3.99%)
Mar 20, 2024 0.5410 0.5800 0.5050 0.5440 17,685 -0.01(-1.09%)
Mar 19, 2024 0.5200 0.5790 0.5199 0.5500 37,366 +0.02(+3.77%)
Mar 18, 2024 0.5300 0.5700 0.5050 0.5300 13,236 -0.04(-7.02%)
Mar 15, 2024 0.5600 0.6200 0.5050 0.5700 105,405 +0.01(+1.55%)
Mar 14, 2024 0.6000 0.6289 0.5401 0.5613 62,349 -0.04(-6.28%)
Mar 13, 2024 0.5910 0.6100 0.5513 0.5989 37,443 +0.01(+1.49%)
Mar 12, 2024 0.6300 0.6300 0.5800 0.5901 42,088 -0.01(-1.65%)
Mar 11, 2024 0.5900 0.6400 0.5500 0.6000 95,251 +0.01(+1.69%)
Mar 08, 2024 0.5777 0.6120 0.5700 0.5900 13,066 +0.00(+0.00%)
Mar 07, 2024 0.5800 0.6200 0.5700 0.5900 16,254 +0.00(+0.00%)
Mar 06, 2024 0.6100 0.6340 0.5500 0.5900 139,397 -0.03(-4.84%)
Mar 05, 2024 0.6600 0.6600 0.6060 0.6200 12,837 -0.01(-2.10%)
Mar 04, 2024 0.6008 0.6596 0.6000 0.6333 49,233 +0.02(+3.82%)
Mar 01, 2024 0.6700 0.6899 0.5757 0.6100 68,883 -0.05(-7.48%)
Feb 29, 2024 0.6600 0.7000 0.6300 0.6593 62,710 -0.00(-0.11%)
Feb 28, 2024 0.6923 0.7336 0.6550 0.6600 185,593 -0.07(-9.22%)
Feb 27, 2024 0.6312 0.7280 0.6312 0.7270 147,109 +0.08(+11.86%)
Feb 26, 2024 0.6200 0.6510 0.6160 0.6499 39,049 +0.03(+5.67%)
Feb 23, 2024 0.6050 0.6635 0.5850 0.6150 129,776 +0.01(+1.65%)
Feb 22, 2024 0.6200 0.6201 0.5900 0.6050 16,991 -0.04(-5.47%)
Feb 21, 2024 0.6400 0.6780 0.5010 0.6400 277,797 +0.01(+1.59%)
Feb 20, 2024 0.6700 0.6801 0.6280 0.6300 96,344 -0.02(-3.08%)
Feb 16, 2024 0.5350 0.6880 0.5350 0.6500 259,594 +0.10(+17.29%)
Feb 15, 2024 0.6250 0.6250 0.5200 0.5542 168,053 -0.08(-12.72%)
Feb 14, 2024 0.5300 0.6460 0.5254 0.6350 1,668,015 +0.10(+19.81%)
Feb 13, 2024 0.3674 0.5423 0.3600 0.5300 628,293 +0.15(+38.13%)
Feb 12, 2024 0.3710 0.3900 0.3420 0.3837 147,089 -0.01(-2.84%)
Feb 09, 2024 0.3720 0.4000 0.3700 0.3949 32,412 -0.03(-5.95%)
Feb 08, 2024 0.4161 0.4200 0.3900 0.4199 26,536 -0.03(-6.17%)
Feb 07, 2024 0.4200 0.4500 0.3827 0.4475 93,696 +0.02(+4.09%)
Feb 06, 2024 0.4800 0.5119 0.4004 0.4299 511,675 -0.05(-10.44%)
Feb 05, 2024 0.4000 0.5587 0.3713 0.4800 1,147,054 +0.11(+30.12%)
Feb 02, 2024 0.3700 0.3700 0.3400 0.3689 15,336 +0.01(+2.50%)
Feb 01, 2024 0.3311 0.3700 0.3311 0.3599 94,526 +0.01(+3.60%)
Jan 31, 2024 0.3484 0.3514 0.3290 0.3474 72,153 +0.02(+5.30%)
Jan 30, 2024 0.3300 0.3590 0.3150 0.3299 75,817 -0.01(-4.07%)
Jan 29, 2024 0.3203 0.3450 0.3100 0.3439 30,583 -0.00(-0.32%)
Jan 26, 2024 0.3300 0.3600 0.3120 0.3450 125,380 -0.00(-1.37%)
Jan 25, 2024 0.3054 0.3498 0.3054 0.3498 15,411 +0.00(+0.40%)
Jan 24, 2024 0.3485 0.3485 0.3216 0.3484 15,603 -0.00(-0.40%)
Jan 23, 2024 0.3074 0.3498 0.3000 0.3498 84,396 +0.02(+6.03%)
Jan 22, 2024 0.3294 0.3360 0.2882 0.3299 49,340 -0.00(-0.81%)
Jan 19, 2024 0.3499 0.3499 0.3111 0.3326 18,951 -0.02(-4.94%)
Jan 18, 2024 0.3290 0.3499 0.3111 0.3499 24,453 -0.01(-1.96%)
Jan 17, 2024 0.3300 0.3569 0.3116 0.3569 34,265 -0.00(-0.83%)
Jan 16, 2024 0.3251 0.3599 0.3300 0.3599 13,936 +0.03(+7.50%)
Jan 12, 2024 0.3490 0.3490 0.3211 0.3348 54,695 -0.02(-4.34%)
Jan 11, 2024 0.3410 0.3698 0.3312 0.3500 21,528 -0.02(-5.38%)
Jan 10, 2024 0.3393 0.3699 0.3200 0.3699 11,999 +0.05(+14.38%)
Jan 09, 2024 0.3500 0.3500 0.3210 0.3234 79,663 -0.03(-9.13%)
Jan 08, 2024 0.3700 0.3779 0.3511 0.3559 44,305 -0.04(-11.00%)
Jan 05, 2024 0.4065 0.4169 0.3510 0.3999 78,156 +0.00(+0.00%)
Jan 04, 2024 0.3420 0.4180 0.3420 0.3999 185,583 +0.04(+11.11%)
Jan 03, 2024 0.3800 0.3900 0.3300 0.3599 146,707 -0.02(-4.00%)
Jan 02, 2024 0.3300 0.3750 0.3150 0.3749 150,076 +0.05(+13.67%)
Dec 29, 2023 0.3200 0.3400 0.3100 0.3298 95,351 +0.00(+0.24%)
Dec 28, 2023 0.3100 0.3400 0.3100 0.3290 87,073 +0.00(+1.23%)
Dec 27, 2023 0.3700 0.3775 0.3050 0.3250 261,794 -0.04(-12.11%)
Dec 26, 2023 0.3890 0.3899 0.3410 0.3698 100,946 -0.01(-3.70%)
Dec 22, 2023 0.3499 0.3950 0.3280 0.3840 325,881 +0.03(+9.75%)
Dec 21, 2023 0.3200 0.3499 0.3150 0.3499 43,587 +0.02(+4.48%)
Dec 20, 2023 0.3359 0.3400 0.3110 0.3349 44,389 -0.00(-0.30%)
Dec 19, 2023 0.3400 0.3380 0.3200 0.3359 35,816 -0.00(-0.91%)
Dec 18, 2023 0.3000 0.3438 0.3000 0.3390 57,709 +0.01(+4.53%)
Dec 15, 2023 0.3291 0.3350 0.3003 0.3243 53,676 -0.00(-0.52%)
Dec 14, 2023 0.3202 0.3497 0.3202 0.3260 38,151 -0.02(-6.80%)
Dec 13, 2023 0.3221 0.3499 0.3110 0.3498 68,677 +0.00(+1.42%)
Dec 12, 2023 0.3300 0.3450 0.3011 0.3449 121,855 +0.01(+1.47%)
Dec 11, 2023 0.3250 0.3399 0.3000 0.3399 28,951 +0.01(+2.01%)
Dec 08, 2023 0.3300 0.3400 0.3100 0.3332 90,442 -0.00(-0.60%)
Dec 07, 2023 0.3300 0.3400 0.3200 0.3352 70,381 -0.00(-0.33%)
Dec 06, 2023 0.3351 0.3394 0.3050 0.3363 72,038 +0.00(+0.45%)
Dec 05, 2023 0.3800 0.3800 0.3200 0.3348 87,568 -0.01(-2.11%)
Dec 04, 2023 0.3514 0.3799 0.3350 0.3420 44,956 -0.03(-8.53%)
Dec 01, 2023 0.3560 0.3741 0.3470 0.3739 29,822 +0.00(+1.33%)
Nov 30, 2023 0.3450 0.3690 0.3450 0.3690 22,264 +0.00(+0.00%)
Nov 29, 2023 0.3499 0.3799 0.3499 0.3690 92,933 +0.02(+5.55%)
Nov 28, 2023 0.3501 0.3501 0.3301 0.3496 96,987 +0.01(+2.25%)
Nov 27, 2023 0.3700 0.4183 0.3409 0.3419 157,392 -0.03(-8.56%)
Nov 24, 2023 0.3401 0.3750 0.3201 0.3739 65,460 +0.02(+7.04%)
Nov 22, 2023 0.3499 0.3499 0.3013 0.3493 147,864 -0.00(-0.20%)
Nov 21, 2023 0.2861 0.3552 0.2861 0.3500 300,193 +0.07(+22.85%)
Nov 20, 2023 0.2750 0.3093 0.2710 0.2849 90,932 -0.01(-4.81%)
Nov 17, 2023 0.2729 0.2995 0.2729 0.2993 71,829 +0.01(+3.24%)
Nov 16, 2023 0.2800 0.3000 0.2630 0.2899 53,979 +0.01(+3.54%)
Nov 15, 2023 0.2800 0.2900 0.2701 0.2800 35,719 +0.02(+6.83%)
Nov 14, 2023 0.2774 0.3000 0.2570 0.2621 111,064 +0.00(+0.42%)
Nov 13, 2023 0.2651 0.2850 0.2610 0.2610 21,790 -0.00(-1.55%)
Nov 10, 2023 0.2700 0.2705 0.2621 0.2651 80,421 -0.01(-1.89%)
Nov 09, 2023 0.2920 0.3248 0.2570 0.2702 75,838 -0.03(-9.96%)
Nov 08, 2023 0.2912 0.3275 0.2912 0.3001 63,783 +0.02(+6.72%)
Nov 07, 2023 0.2800 0.3100 0.2600 0.2812 257,894 -0.02(-7.80%)
Nov 06, 2023 0.3500 0.3760 0.3050 0.3050 308,292 -0.07(-17.63%)
Nov 03, 2023 0.3330 0.3980 0.3060 0.3703 791,612 +0.04(+11.20%)
Nov 02, 2023 0.3242 0.3500 0.3212 0.3330 82,704 +0.01(+3.67%)
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.