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 (%)
Sep 30, 2014 1.550 1.550 1.550 1.550 5,300 -0.04(-2.52%)
Sep 26, 2014 1.590 1.590 1.590 0 +0.02(+1.27%)
Sep 25, 2014 1.620 1.620 1.560 1.570 20,700 -0.09(-5.42%)
Sep 24, 2014 1.660 1.660 1.620 1.660 21,700 +0.04(+2.47%)
Sep 23, 2014 1.650 1.670 1.620 1.620 9,400 +0.02(+1.25%)
Sep 22, 2014 1.650 1.650 1.600 1.600 15,900 -0.04(-2.44%)
Sep 19, 2014 1.650 1.650 1.560 1.640 15,665 +0.07(+4.46%)
Sep 18, 2014 1.610 1.710 1.570 1.570 27,600 -0.03(-1.88%)
Sep 17, 2014 1.700 1.700 1.590 1.600 53,500 +0.01(+0.63%)
Sep 16, 2014 1.600 1.600 1.590 1.590 4,225 -0.02(-1.24%)
Sep 15, 2014 1.710 1.710 1.610 1.610 9,150 -0.10(-5.85%)
Sep 12, 2014 1.630 1.710 1.600 1.710 37,250 +0.11(+6.87%)
Sep 11, 2014 1.600 1.600 1.560 1.600 3,950 +0.00(+0.00%)
Sep 10, 2014 1.630 1.630 1.600 1.600 15,900 +0.00(+0.00%)
Sep 09, 2014 1.680 1.680 1.600 1.600 41,070 +0.03(+1.91%)
Sep 08, 2014 1.580 1.580 1.570 1.570 5,650 -0.04(-2.48%)
Sep 05, 2014 1.650 1.670 1.610 1.610 14,800 +0.00(+0.00%)
Sep 04, 2014 1.700 1.710 1.600 1.610 69,488 -0.01(-0.62%)
Sep 03, 2014 1.660 1.720 1.590 1.620 169,550 -0.04(-2.41%)
Sep 02, 2014 1.600 1.700 1.600 1.660 48,300 +0.08(+5.06%)
Aug 29, 2014 1.580 1.580 1.580 0 +0.01(+0.64%)
Aug 28, 2014 1.630 1.630 1.570 1.570 38,858 -0.06(-3.68%)
Aug 27, 2014 1.650 1.650 1.600 1.630 37,659 -0.06(-3.55%)
Aug 26, 2014 1.650 1.750 1.650 1.690 27,350 +0.09(+5.62%)
Aug 25, 2014 1.570 1.600 1.570 1.600 3,500 +0.00(+0.00%)
Aug 22, 2014 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 20, 2014 1.600 0 +0.00(+0.00%)
Aug 19, 2014 1.600 1.600 1.600 1.600 2,707 +0.03(+1.91%)
Aug 18, 2014 1.570 1.570 1.570 1.570 450 +0.00(+0.00%)
Aug 14, 2014 1.570 0 -0.04(-2.48%)
Aug 13, 2014 1.660 1.660 1.610 1.610 19,100 +0.00(+0.00%)
Aug 11, 2014 1.610 0 +0.01(+0.63%)
Aug 07, 2014 1.600 0 +0.00(+0.00%)
Aug 06, 2014 1.600 1.600 1.600 1.600 3,500 +0.02(+1.27%)
Aug 05, 2014 1.580 1.580 1.580 1.580 150 +0.00(+0.00%)
Aug 01, 2014 1.580 1.580 1.580 0 -0.05(-3.07%)
Jul 31, 2014 1.630 1.630 1.630 1.630 5,000 -0.07(-4.12%)
Jul 30, 2014 1.700 1.700 1.700 1.700 1,000 -0.01(-0.58%)
Jul 29, 2014 1.710 1.710 1.710 1.710 200 -0.03(-1.72%)
Jul 28, 2014 1.730 1.740 1.730 1.740 5,600 +0.04(+2.35%)
Jul 25, 2014 1.680 1.730 1.680 1.700 21,300 +0.08(+4.94%)
Jul 24, 2014 1.700 1.710 1.620 1.620 16,100 -0.03(-1.82%)
Jul 22, 2014 1.650 1.650 0 -0.05(-2.94%)
Jul 21, 2014 1.620 1.700 1.620 1.700 6,000 -0.01(-0.58%)
Jul 18, 2014 1.690 1.710 1.690 1.710 2,900 +0.00(+0.00%)
Jul 17, 2014 1.710 1.710 1.710 1.710 4,050 +0.00(+0.00%)
Jul 16, 2014 1.710 1.710 1.710 1.710 1,300 +0.00(+0.00%)
Jul 15, 2014 1.710 1.710 1.710 1.710 2,900 +0.06(+3.64%)
Jul 14, 2014 1.720 1.720 1.650 1.650 1,100 -0.06(-3.51%)
Jul 11, 2014 1.710 1.710 1.710 1.710 2,400 -0.02(-1.16%)
Jul 10, 2014 1.730 1.730 1.730 1.730 3,430 +0.00(+0.00%)
Jul 09, 2014 1.730 1.730 1.700 1.730 10,500 +0.13(+8.12%)
Jul 08, 2014 1.740 1.750 1.600 1.600 37,899 -0.19(-10.61%)
Jul 07, 2014 1.790 1.790 1.790 1.790 5,555 +0.04(+2.29%)
Jul 04, 2014 1.720 1.750 1.700 1.750 9,700 +0.05(+2.94%)
Jul 03, 2014 1.700 1.740 1.700 1.700 17,800 +0.00(+0.00%)
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.