Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (TSV: NTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
Oct 02, 2017 1.620 1.630 1.590 1.630 34,667 +0.03(+1.87%)
Sep 29, 2017 1.630 1.650 1.600 1.600 156,670 +0.00(+0.00%)
Sep 28, 2017 1.570 1.700 1.570 1.600 165,880 +0.07(+4.58%)
Sep 27, 2017 1.600 1.600 1.530 1.530 29,200 -0.05(-3.16%)
Sep 26, 2017 1.610 1.620 1.580 1.580 50,400 -0.01(-0.63%)
Sep 25, 2017 1.620 1.660 1.550 1.590 136,830 -0.05(-3.05%)
Sep 22, 2017 1.560 1.640 1.540 1.640 130,245 +0.09(+5.81%)
Sep 21, 2017 1.640 1.640 1.530 1.550 144,030 -0.10(-6.06%)
Sep 20, 2017 1.600 1.650 1.600 1.650 109,600 +0.04(+2.48%)
Sep 19, 2017 1.600 1.620 1.570 1.610 81,495 -0.01(-0.62%)
Sep 18, 2017 1.630 1.650 1.550 1.620 103,300 -0.02(-1.22%)
Sep 15, 2017 1.590 1.650 1.580 1.640 157,483 +0.08(+5.13%)
Sep 14, 2017 1.380 1.600 1.380 1.560 308,929 +0.21(+15.56%)
Sep 13, 2017 1.380 1.390 1.350 1.350 69,773 -0.01(-0.74%)
Sep 12, 2017 1.380 1.380 1.360 1.360 26,200 -0.02(-1.45%)
Sep 11, 2017 1.420 1.420 1.360 1.380 58,600 -0.02(-1.43%)
Sep 08, 2017 1.430 1.430 1.390 1.400 37,300 +0.01(+0.72%)
Sep 07, 2017 1.440 1.450 1.390 1.390 32,820 -0.04(-2.80%)
Sep 06, 2017 1.370 1.460 1.360 1.430 429,000 +0.08(+5.93%)
Sep 05, 2017 1.350 1.390 1.340 1.350 45,000 +0.00(+0.00%)
Sep 01, 2017 1.360 1.350 1.350 27,500 -0.01(-0.74%)
Aug 31, 2017 1.370 1.400 1.360 1.360 49,027 +0.00(+0.00%)
Aug 30, 2017 1.350 1.360 1.350 1.360 92,230 +0.01(+0.74%)
Aug 29, 2017 1.330 1.350 1.320 1.350 57,915 +0.03(+2.27%)
Aug 28, 2017 1.360 1.360 1.320 1.320 16,500 -0.04(-2.94%)
Aug 25, 2017 1.380 1.380 1.350 1.360 12,200 +0.00(+0.00%)
Aug 24, 2017 1.340 1.400 1.330 1.360 37,000 +0.01(+0.74%)
Aug 23, 2017 1.400 1.400 1.340 1.350 47,800 -0.05(-3.57%)
Aug 22, 2017 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 21, 2017 1.390 1.420 1.390 1.400 23,200 +0.02(+1.45%)
Aug 18, 2017 1.380 1.390 1.370 1.380 15,900 +0.00(+0.00%)
Aug 17, 2017 1.380 1.380 1.370 1.380 35,550 -0.01(-0.72%)
Aug 16, 2017 1.380 1.400 1.380 1.390 9,892 +0.02(+1.46%)
Aug 15, 2017 1.340 1.400 1.310 1.370 35,577 +0.03(+2.24%)
Aug 14, 2017 1.380 1.410 1.330 1.340 64,850 -0.05(-3.60%)
Aug 11, 2017 1.370 1.400 1.330 1.390 79,255 +0.03(+2.21%)
Aug 10, 2017 1.390 1.390 1.360 1.360 12,550 -0.04(-2.86%)
Aug 09, 2017 1.410 1.410 1.390 1.400 124,700 +0.00(+0.00%)
Aug 08, 2017 1.440 1.440 1.400 1.400 27,300 -0.05(-3.45%)
Aug 04, 2017 1.360 1.460 1.350 1.450 349,937 +0.13(+9.85%)
Aug 03, 2017 1.330 1.330 1.310 1.320 38,470 +0.00(+0.00%)
Aug 02, 2017 1.290 1.320 1.290 1.320 67,500 +0.04(+3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.