Nasstar (NASA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nasstar

Date Open High Low Close* Volume
19/05/2011 9.88p 10.00p 9.58p 10.00p 0
18/05/2011 9.88p 9.88p 9.58p 9.88p 25000
17/05/2011 9.88p 9.88p 9.50p 9.88p 50500
16/05/2011 9.88p 9.88p 9.88p 9.88p 0
13/05/2011 9.88p 9.88p 9.88p 9.88p 0
12/05/2011 9.88p 10.38p 9.00p 9.88p 0
11/05/2011 10.38p 10.38p 9.00p 9.88p 50500
10/05/2011 10.38p 10.38p 10.05p 10.38p 1000
09/05/2011 10.13p 10.38p 9.75p 10.38p 5000
06/05/2011 10.13p 10.13p 10.00p 10.13p 981
05/05/2011 10.13p 10.13p 9.63p 10.13p 30000
04/05/2011 9.75p 11.38p 9.75p 10.13p 0
03/05/2011 11.38p 11.38p 9.75p 9.75p 125538
28/04/2011 12.50p 12.50p 10.50p 11.13p 147858
27/04/2011 12.50p 12.50p 12.25p 12.50p 8000
26/04/2011 12.50p 12.50p 12.25p 12.50p 0
21/04/2011 12.50p 12.50p 12.25p 12.50p 0
20/04/2011 12.50p 12.50p 12.25p 12.50p 10000
19/04/2011 12.50p 12.50p 12.38p 12.50p 0
18/04/2011 12.38p 12.50p 12.38p 12.50p 24193
15/04/2011 12.38p 12.40p 12.38p 12.38p 4306
14/04/2011 12.50p 12.50p 12.09p 12.38p 11617
13/04/2011 13.75p 13.75p 11.82p 12.50p 144677
12/04/2011 13.75p 13.75p 13.50p 13.75p 5000
11/04/2011 13.75p 13.85p 13.75p 13.75p 7500
08/04/2011 13.75p 13.85p 13.75p 13.75p 36991
07/04/2011 13.88p 14.75p 13.58p 13.75p 0
06/04/2011 13.88p 14.75p 13.58p 13.88p 0
05/04/2011 14.75p 14.75p 13.58p 13.88p 95601
04/04/2011 15.13p 15.48p 12.00p 14.75p 62000
01/04/2011 15.00p 15.20p 14.00p 15.13p 60523
31/03/2011 15.00p 15.00p 14.50p 15.00p 10000
30/03/2011 15.50p 15.75p 14.50p 15.00p 50068
29/03/2011 15.75p 15.75p 13.05p 15.50p 58901
28/03/2011 15.75p 15.90p 15.75p 15.75p 2500
25/03/2011 15.75p 16.00p 15.75p 15.75p 0
24/03/2011 15.75p 16.00p 15.75p 15.75p 9250
23/03/2011 15.88p 16.15p 15.75p 15.75p 0
22/03/2011 15.88p 16.15p 15.88p 15.88p 15150
21/03/2011 15.88p 15.88p 15.25p 15.88p 0
18/03/2011 15.88p 15.88p 15.25p 15.88p 17515
17/03/2011 16.00p 16.00p 15.00p 15.88p 16068
16/03/2011 16.00p 16.95p 15.00p 16.00p 0
15/03/2011 16.50p 16.95p 15.00p 16.00p 142079
14/03/2011 16.88p 16.88p 16.25p 16.75p 17747
11/03/2011 17.00p 17.50p 16.55p 16.88p 43708
10/03/2011 16.88p 17.50p 16.89p 17.00p 14142
09/03/2011 16.13p 17.25p 16.75p 16.88p 55732
08/03/2011 16.50p 17.00p 16.13p 16.13p 20371
07/03/2011 16.25p 17.00p 16.50p 16.50p 16422
04/03/2011 14.50p 17.50p 14.85p 16.25p 213283
03/03/2011 13.50p 14.78p 13.00p 14.25p 36667
02/03/2011 13.50p 13.50p 13.00p 13.50p 0
01/03/2011 13.50p 13.50p 13.00p 13.50p 0
28/02/2011 13.50p 13.50p 13.00p 13.50p 0
25/02/2011 13.50p 13.50p 13.00p 13.50p 0
24/02/2011 13.50p 13.50p 13.00p 13.50p 0
23/02/2011 13.50p 13.50p 13.00p 13.50p 0
22/02/2011 14.00p 13.50p 13.00p 13.50p 20000
21/02/2011 14.00p 14.00p 14.00p 14.00p 0
18/02/2011 14.00p 14.23p 14.00p 14.00p 0
17/02/2011 14.50p 14.23p 14.00p 14.00p 25000
16/02/2011 14.50p 14.50p 14.25p 14.50p 25000
15/02/2011 14.50p 14.50p 13.75p 14.50p 15000
14/02/2011 14.75p 14.50p 14.00p 14.50p 25000
11/02/2011 14.75p 14.75p 14.00p 14.75p 0
10/02/2011 14.75p 14.75p 14.00p 14.75p 0
09/02/2011 14.00p 14.75p 14.00p 14.75p 10000
08/02/2011 14.75p 15.20p 14.75p 14.75p 0
07/02/2011 15.00p 15.20p 14.75p 14.75p 0
04/02/2011 15.20p 15.20p 15.00p 15.00p 2291
03/02/2011 14.00p 15.00p 14.00p 15.00p 31038
02/02/2011 15.25p 15.85p 15.00p 15.00p 0
01/02/2011 15.25p 15.85p 15.25p 15.25p 7500
31/01/2011 15.75p 15.85p 15.25p 15.25p 3063
28/01/2011 15.75p 15.75p 15.75p 15.75p 0
27/01/2011 15.75p 15.75p 15.75p 15.75p 0
26/01/2011 15.75p 15.75p 15.75p 15.75p 0
25/01/2011 16.50p 16.50p 15.75p 15.75p 14387
24/01/2011 17.00p 17.00p 16.25p 16.50p 10000
21/01/2011 16.75p 17.00p 16.25p 17.00p 3500
20/01/2011 16.75p 17.00p 16.75p 16.75p 12791
19/01/2011 16.50p 16.75p 16.05p 16.75p 45909
18/01/2011 17.50p 17.50p 16.00p 16.50p 44083
17/01/2011 17.17p 17.50p 17.17p 17.50p 1000
14/01/2011 17.05p 17.75p 17.05p 17.75p 2800
13/01/2011 17.25p 18.00p 16.75p 17.75p 85427
12/01/2011 17.34p 17.68p 16.55p 17.50p 65114
11/01/2011 16.00p 17.98p 16.00p 17.00p 218103
10/01/2011 14.75p 14.75p 14.00p 14.75p 43000
07/01/2011 14.75p 14.75p 14.75p 14.75p 0
06/01/2011 15.50p 15.50p 14.25p 14.75p 81300
05/01/2011 12.75p 15.50p 12.75p 15.50p 41990
04/01/2011 13.00p 13.50p 12.70p 12.75p 12400
31/12/2010 13.00p 13.50p 13.00p 13.00p 7000
30/12/2010 13.00p 13.00p 13.00p 13.00p 0
29/12/2010 13.00p 13.00p 12.70p 13.00p 4741
24/12/2010 12.75p 13.00p 12.75p 13.00p 0
23/12/2010 12.25p 13.00p 12.20p 12.75p 49993
22/12/2010 12.50p 12.50p 12.25p 12.25p 0
21/12/2010 12.75p 12.75p 11.75p 12.50p 25000
20/12/2010 12.75p 12.75p 12.75p 12.75p 0
17/12/2010 12.50p 12.75p 12.00p 12.75p 128947
16/12/2010 12.25p 12.50p 11.60p 12.50p 67000
15/12/2010 12.25p 12.25p 12.25p 12.25p 0
14/12/2010 13.25p 13.25p 12.00p 12.25p 26036
13/12/2010 13.50p 13.50p 12.00p 13.25p 44383
10/12/2010 13.75p 14.00p 13.00p 13.50p 34718
09/12/2010 14.25p 14.30p 13.75p 13.75p 31000
08/12/2010 15.50p 16.26p 14.00p 14.25p 133997
07/12/2010 13.50p 16.50p 13.00p 15.50p 174300
06/12/2010 12.50p 13.50p 12.00p 13.50p 72750
03/12/2010 12.75p 12.75p 12.25p 12.50p 20653
02/12/2010 13.75p 13.75p 12.50p 12.75p 30597
01/12/2010 13.50p 14.00p 13.50p 13.75p 46928
30/11/2010 13.00p 14.50p 12.75p 13.50p 609699
29/11/2010 10.25p 11.78p 10.00p 11.75p 218785
26/11/2010 10.00p 11.00p 9.85p 10.25p 87387
25/11/2010 9.75p 10.50p 9.75p 10.00p 10000
24/11/2010 10.00p 10.00p 9.00p 9.75p 77127
23/11/2010 10.00p 10.40p 9.58p 10.00p 14232
22/11/2010 10.25p 10.50p 9.25p 10.00p 149112
19/11/2010 10.25p 10.25p 9.80p 10.25p 5000
18/11/2010 10.25p 10.50p 10.25p 10.25p 2478
17/11/2010 9.25p 10.25p 9.25p 10.25p 50000
16/11/2010 9.25p 9.25p 8.90p 9.25p 100000
15/11/2010 9.25p 9.50p 9.00p 9.25p 79500
12/11/2010 9.25p 9.50p 9.01p 9.25p 26893
11/11/2010 9.25p 9.25p 9.25p 9.25p 19000
10/11/2010 9.25p 9.25p 9.25p 9.25p 0
09/11/2010 9.50p 9.50p 9.18p 9.25p 10000
08/11/2010 9.50p 9.50p 9.50p 9.50p 0
05/11/2010 9.50p 9.50p 9.14p 9.50p 14120
04/11/2010 9.25p 9.75p 9.25p 9.50p 53000
03/11/2010 9.13p 9.25p 9.13p 9.25p 10000
02/11/2010 9.13p 9.13p 8.83p 9.13p 50000
01/11/2010 8.88p 9.25p 8.88p 9.13p 14000
29/10/2010 8.75p 8.75p 8.75p 8.75p 0
28/10/2010 8.50p 8.75p 8.13p 8.75p 104476
27/10/2010 8.38p 8.60p 8.25p 8.50p 15000
26/10/2010 7.88p 7.88p 7.85p 7.88p 12500
25/10/2010 8.13p 8.13p 7.88p 7.88p 2303
22/10/2010 8.13p 8.13p 8.13p 8.13p 0
21/10/2010 8.13p 8.13p 8.13p 8.13p 0
20/10/2010 8.38p 8.38p 7.75p 8.13p 12765
19/10/2010 8.63p 8.63p 8.00p 8.38p 9310
18/10/2010 8.50p 8.63p 8.50p 8.63p 0
15/10/2010 8.63p 8.87p 8.25p 8.63p 54529
14/10/2010 8.63p 8.63p 8.63p 8.63p 0
13/10/2010 8.63p 8.63p 8.63p 8.63p 0
12/10/2010 9.00p 9.00p 8.63p 8.63p 20000
11/10/2010 9.00p 9.00p 8.75p 9.00p 3500
08/10/2010 9.00p 9.00p 8.90p 9.00p 40000
07/10/2010 9.00p 9.00p 8.75p 9.00p 10000
06/10/2010 9.25p 9.25p 8.78p 9.00p 72618
05/10/2010 9.13p 9.50p 9.13p 9.25p 163460
04/10/2010 9.13p 9.13p 9.00p 9.13p 1500
01/10/2010 9.50p 9.50p 8.75p 9.13p 33645
30/09/2010 9.25p 9.88p 9.00p 9.50p 370499
29/09/2010 8.75p 8.75p 8.50p 8.75p 26701
28/09/2010 8.38p 9.00p 8.25p 8.75p 133500
27/09/2010 6.75p 8.50p 6.75p 8.38p 105083
24/09/2010 6.25p 6.25p 6.25p 6.25p 0
23/09/2010 6.25p 6.25p 6.25p 6.25p 0
22/09/2010 6.25p 6.25p 6.25p 6.25p 0
21/09/2010 6.25p 6.25p 6.25p 6.25p 0
20/09/2010 6.25p 6.25p 5.50p 6.25p 32614
17/09/2010 6.25p 6.25p 6.25p 6.25p 0
16/09/2010 6.25p 6.25p 6.25p 6.25p 0
15/09/2010 6.50p 6.50p 5.75p 6.25p 3400
14/09/2010 6.50p 6.50p 6.50p 6.50p 0
13/09/2010 6.38p 6.75p 6.25p 6.50p 75456
10/09/2010 6.38p 6.38p 6.38p 6.38p 0
09/09/2010 6.38p 6.38p 6.38p 6.38p 0
08/09/2010 6.38p 6.38p 6.00p 6.38p 51350
07/09/2010 6.38p 6.38p 6.38p 6.38p 0
06/09/2010 6.38p 6.38p 6.38p 6.38p 0
03/09/2010 6.38p 6.70p 6.38p 6.38p 36816
02/09/2010 6.50p 6.50p 6.00p 6.38p 131495
01/09/2010 6.50p 6.95p 6.50p 6.50p 21608
31/08/2010 6.50p 6.50p 6.50p 6.50p 0
27/08/2010 6.50p 6.95p 6.50p 6.50p 573
26/08/2010 6.38p 6.50p 6.38p 6.50p 0
25/08/2010 6.38p 6.55p 6.38p 6.38p 65000
24/08/2010 6.88p 6.88p 6.25p 6.38p 30000
23/08/2010 6.88p 6.88p 6.88p 6.88p 0
20/08/2010 6.88p 6.88p 6.50p 6.88p 41666
19/08/2010 6.88p 6.88p 6.88p 6.88p 0
18/08/2010 6.88p 6.88p 6.88p 6.88p 0
17/08/2010 6.88p 6.88p 6.88p 6.88p 0
16/08/2010 6.75p 6.98p 6.25p 6.88p 35000
13/08/2010 6.75p 6.75p 6.75p 6.75p 0
12/08/2010 6.75p 6.75p 6.75p 6.75p 0
11/08/2010 6.75p 6.75p 6.75p 6.75p 0
10/08/2010 6.75p 6.75p 6.25p 6.75p 3000
09/08/2010 6.75p 6.75p 6.75p 6.75p 0
06/08/2010 6.88p 6.88p 6.50p 6.75p 6000
05/08/2010 6.88p 6.88p 6.50p 6.88p 5000
04/08/2010 6.88p 6.88p 6.50p 6.88p 1752
03/08/2010 6.88p 6.88p 6.88p 6.88p 0

*Close Price adjusted for both dividends and splits