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 (%)
Feb 28, 2014 1.790 1.850 1.770 1.840 59,833 +0.06(+3.37%)
Feb 27, 2014 1.670 1.800 1.660 1.780 129,520 +0.11(+6.59%)
Feb 26, 2014 1.650 1.680 1.630 1.670 139,650 +0.05(+3.09%)
Feb 25, 2014 1.640 1.650 1.540 1.620 21,500 +0.03(+1.89%)
Feb 24, 2014 1.600 1.600 1.570 1.590 6,196 +0.02(+1.27%)
Feb 21, 2014 1.570 1.570 1.570 1.570 11,000 +0.02(+1.29%)
Feb 20, 2014 1.550 1.550 1.550 1.550 800 +0.00(+0.00%)
Feb 19, 2014 1.550 1.550 1.550 1.550 6,200 +0.00(+0.00%)
Feb 18, 2014 1.500 1.550 1.500 1.550 28,400 +0.01(+0.65%)
Feb 14, 2014 1.540 1.540 1.540 0 +0.04(+2.67%)
Feb 13, 2014 1.500 1.500 1.500 1.500 2,500 +0.00(+0.00%)
Feb 12, 2014 1.490 1.500 1.460 1.500 15,300 +0.06(+4.17%)
Feb 11, 2014 1.550 1.550 1.380 1.440 30,650 -0.05(-3.36%)
Feb 10, 2014 1.400 1.490 1.400 1.490 6,800 +0.03(+2.05%)
Feb 07, 2014 1.480 1.480 1.460 1.460 5,250 -0.04(-2.67%)
Feb 06, 2014 1.500 1.500 1.480 1.500 19,100 -0.05(-3.23%)
Feb 05, 2014 1.510 1.580 1.510 1.550 9,300 +0.02(+1.31%)
Feb 03, 2014 1.530 1.530 1.530 78 +0.03(+2.00%)
Jan 31, 2014 1.430 1.520 1.430 1.500 24,400 +0.13(+9.49%)
Jan 30, 2014 1.370 1.440 1.370 1.370 6,100 +0.00(+0.00%)
Jan 29, 2014 1.400 1.400 1.320 1.370 28,600 -0.03(-2.14%)
Jan 28, 2014 1.500 1.500 1.350 1.400 71,750 -0.11(-7.28%)
Jan 27, 2014 1.580 1.580 1.460 1.510 30,081 -0.06(-3.82%)
Jan 24, 2014 1.640 1.680 1.550 1.570 60,650 -0.09(-5.42%)
Jan 23, 2014 1.690 1.690 1.660 1.660 8,500 -0.03(-1.78%)
Jan 22, 2014 1.690 1.690 1.690 1.690 5,000 -0.04(-2.31%)
Jan 20, 2014 1.720 1.730 1.700 1.730 27,300 -0.02(-1.14%)
Jan 17, 2014 1.750 1.750 1.730 1.750 0 -0.04(-2.23%)
Jan 16, 2014 1.770 1.790 1.720 1.790 18,951 +0.00(+0.00%)
Jan 15, 2014 1.730 1.790 1.730 1.790 31,000 +0.09(+5.29%)
Jan 14, 2014 1.680 1.700 1.680 1.700 19,000 +0.01(+0.59%)
Jan 13, 2014 1.770 1.800 1.630 1.690 100,550 -0.09(-5.06%)
Jan 10, 2014 1.800 1.800 1.780 1.780 18,500 -0.01(-0.56%)
Jan 09, 2014 1.840 1.840 1.770 1.790 16,449 +0.02(+1.13%)
Jan 08, 2014 1.850 1.850 1.770 1.770 20,900 +0.01(+0.57%)
Jan 07, 2014 1.840 1.840 1.760 1.760 65,072 -0.03(-1.68%)
Jan 06, 2014 1.790 1.850 1.770 1.790 42,463 +0.04(+2.29%)
Jan 03, 2014 1.760 1.800 1.750 1.750 8,600 +0.02(+1.16%)
Jan 02, 2014 1.730 1.730 1.700 1.730 101,465 +0.00(+0.00%)
Dec 31, 2013 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 30, 2013 1.750 1.750 1.670 1.740 40,230 -0.01(-0.57%)
Dec 27, 2013 1.760 1.800 1.710 1.750 48,250 -0.10(-5.41%)
Dec 24, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 23, 2013 1.700 1.850 1.640 1.850 53,920 +0.10(+5.71%)
Dec 20, 2013 1.750 1.750 1.610 1.750 23,870 +0.05(+2.94%)
Dec 19, 2013 1.890 1.900 1.700 1.700 37,520 -0.10(-5.56%)
Dec 18, 2013 1.790 1.970 1.750 1.800 97,385 +0.05(+2.86%)
Dec 17, 2013 1.750 1.800 1.730 1.750 34,200 -0.03(-1.69%)
Dec 16, 2013 1.780 1.780 1.780 1.780 2,200 -0.07(-3.78%)
Dec 13, 2013 1.780 1.850 1.720 1.850 5,700 +0.00(+0.00%)
Dec 12, 2013 1.840 1.850 1.840 1.850 2,000 +0.06(+3.35%)
Dec 10, 2013 1.790 1.790 1.790 1.790 0 +0.02(+1.13%)
Dec 09, 2013 1.790 1.790 1.770 1.770 13,820 +0.06(+3.51%)
Dec 06, 2013 1.800 1.800 1.710 1.710 37,285 -0.11(-6.04%)
Dec 05, 2013 1.800 1.820 1.800 1.820 15,000 +0.04(+2.25%)
Dec 04, 2013 1.780 1.780 1.750 1.780 28,800 -0.02(-1.11%)
Dec 03, 2013 1.840 1.840 1.790 1.800 81,550 -0.03(-1.64%)
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.