Nasstar (NASA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2014 8.13p 8.13p 8.00p 8.13p 0
17/07/2014 8.13p 8.13p 7.75p 8.13p 0
16/07/2014 8.13p 8.13p 7.75p 8.13p 15000
15/07/2014 8.13p 8.13p 7.88p 8.13p 150147
14/07/2014 8.13p 8.13p 8.08p 8.13p 30959
11/07/2014 8.13p 8.13p 8.00p 8.13p 14000
10/07/2014 8.13p 8.13p 8.08p 8.13p 3030
09/07/2014 8.13p 8.13p 8.00p 8.13p 15860
08/07/2014 8.00p 8.13p 8.00p 8.13p 154406
07/07/2014 8.00p 8.00p 7.99p 8.00p 0
04/07/2014 8.00p 8.00p 7.99p 8.00p 24874
03/07/2014 8.00p 8.00p 7.75p 8.00p 37523
02/07/2014 8.00p 8.00p 7.45p 8.00p 1000000
01/07/2014 8.00p 8.04p 8.00p 8.00p 180000
30/06/2014 7.88p 8.00p 7.75p 8.00p 26982
27/06/2014 7.88p 7.88p 7.75p 7.88p 150000
26/06/2014 7.88p 7.88p 7.75p 7.88p 50000
25/06/2014 7.88p 7.88p 7.50p 7.88p 33051
24/06/2014 7.88p 7.88p 7.75p 7.88p 0
23/06/2014 7.88p 7.88p 7.75p 7.88p 37310
20/06/2014 7.88p 7.88p 7.63p 7.88p 0
19/06/2014 7.88p 7.88p 7.63p 7.88p 65000
18/06/2014 7.88p 7.88p 7.75p 7.88p 0
17/06/2014 7.88p 7.88p 7.75p 7.88p 3044
16/06/2014 7.88p 8.00p 7.50p 7.88p 0
13/06/2014 8.00p 8.00p 7.50p 7.88p 116600
12/06/2014 8.00p 8.00p 7.75p 8.00p 65000
11/06/2014 8.00p 8.00p 7.75p 8.00p 0
10/06/2014 8.00p 8.00p 7.75p 8.00p 0
09/06/2014 8.00p 8.00p 7.75p 8.00p 0
06/06/2014 8.00p 8.00p 7.75p 8.00p 120000
05/06/2014 7.88p 8.00p 7.75p 8.00p 12000
04/06/2014 8.00p 8.00p 7.50p 7.88p 0
03/06/2014 8.00p 8.00p 7.50p 8.00p 62000
02/06/2014 8.25p 8.25p 7.75p 8.00p 63764
30/05/2014 8.38p 8.38p 8.00p 8.25p 4000
29/05/2014 8.38p 8.40p 8.00p 8.38p 87142
28/05/2014 8.38p 8.38p 8.00p 8.38p 10000
27/05/2014 8.38p 8.38p 8.00p 8.38p 0
23/05/2014 8.38p 8.38p 8.00p 8.38p 365000
22/05/2014 8.38p 8.38p 8.00p 8.38p 30215
21/05/2014 8.38p 8.38p 8.00p 8.38p 0
20/05/2014 8.38p 8.38p 8.00p 8.38p 44000
19/05/2014 8.38p 8.38p 8.00p 8.38p 12333
16/05/2014 8.38p 8.45p 8.25p 8.38p 0
15/05/2014 8.25p 8.45p 8.25p 8.38p 63233
14/05/2014 8.25p 8.25p 8.00p 8.25p 0
13/05/2014 8.25p 8.25p 8.00p 8.25p 53668
12/05/2014 8.25p 8.32p 8.00p 8.00p 24593
09/05/2014 8.25p 8.33p 8.00p 8.00p 0
08/05/2014 8.25p 8.33p 8.00p 8.25p 13322
07/05/2014 8.38p 8.38p 8.00p 8.25p 411000
06/05/2014 8.25p 8.85p 8.00p 8.38p 377818
02/05/2014 8.25p 8.25p 8.00p 8.25p 180000
01/05/2014 8.25p 8.25p 8.00p 8.25p 1375
30/04/2014 8.25p 8.25p 8.00p 8.25p 4295
29/04/2014 8.25p 8.25p 8.00p 8.25p 57511
28/04/2014 8.25p 8.25p 8.00p 8.25p 66000
25/04/2014 8.25p 8.50p 8.00p 8.25p 93949
24/04/2014 8.25p 8.38p 8.00p 8.25p 26500
23/04/2014 7.88p 8.50p 7.75p 8.25p 29814
22/04/2014 7.75p 8.00p 7.75p 7.88p 0
17/04/2014 7.75p 8.00p 7.75p 7.75p 62523
16/04/2014 7.25p 7.75p 7.00p 7.75p 125000
15/04/2014 7.25p 7.25p 6.75p 7.25p 13133945
14/04/2014 7.13p 7.40p 7.00p 7.25p 165102
11/04/2014 7.13p 7.25p 7.13p 7.13p 102
10/04/2014 7.13p 7.25p 7.00p 7.13p 37310
09/04/2014 7.25p 7.39p 7.00p 7.13p 110332
08/04/2014 7.75p 7.83p 7.00p 7.25p 375227
07/04/2014 8.13p 8.13p 7.75p 8.00p 682174
04/04/2014 8.13p 8.13p 7.50p 8.13p 162174
03/04/2014 8.13p 8.13p 7.75p 8.13p 0
02/04/2014 8.13p 8.13p 7.75p 8.13p 0
01/04/2014 8.13p 8.13p 7.75p 8.13p 0
31/03/2014 8.13p 8.13p 7.75p 8.13p 0
28/03/2014 8.13p 8.13p 7.75p 7.75p 29345
27/03/2014 8.13p 8.13p 7.79p 8.13p 0
26/03/2014 8.13p 8.13p 7.79p 8.13p 1920
25/03/2014 8.13p 8.13p 7.63p 8.13p 0
24/03/2014 8.13p 8.13p 7.63p 8.13p 170000
21/03/2014 8.13p 8.13p 7.79p 8.13p 2673
20/03/2014 8.13p 8.13p 7.79p 8.13p 0
19/03/2014 8.13p 8.13p 7.79p 8.13p 3599
18/03/2014 8.13p 8.15p 8.13p 8.13p 23499
17/03/2014 8.13p 8.15p 7.75p 7.75p 12000
14/03/2014 8.13p 8.13p 7.75p 8.13p 0
13/03/2014 8.13p 8.13p 7.75p 8.13p 0
12/03/2014 8.13p 8.13p 7.75p 8.13p 100000
11/03/2014 8.13p 8.13p 7.85p 8.13p 65000
10/03/2014 8.13p 8.13p 7.85p 8.13p 2498
07/03/2014 8.13p 8.35p 8.00p 8.13p 0
06/03/2014 8.00p 8.35p 8.00p 8.13p 54790
05/03/2014 8.00p 8.00p 7.78p 8.00p 25000
04/03/2014 8.00p 8.09p 7.75p 8.00p 65000
03/03/2014 7.88p 8.00p 7.75p 8.00p 273044
28/02/2014 7.88p 7.94p 7.75p 7.88p 709972
27/02/2014 8.00p 8.25p 7.75p 7.88p 131780
26/02/2014 8.00p 8.09p 7.75p 8.00p 23723
25/02/2014 8.38p 8.68p 7.70p 8.00p 107025
24/02/2014 8.25p 8.68p 8.22p 8.38p 69619
21/02/2014 8.25p 8.65p 7.82p 8.25p 124115
20/02/2014 8.25p 8.25p 8.05p 8.25p 25000
19/02/2014 8.25p 8.25p 8.10p 8.25p 25000
18/02/2014 8.88p 9.15p 8.25p 8.25p 94779
17/02/2014 8.13p 9.15p 8.13p 8.88p 247222
14/02/2014 8.13p 8.50p 8.13p 8.13p 17647
13/02/2014 8.00p 8.50p 7.83p 8.13p 41000
12/02/2014 7.88p 8.24p 7.88p 7.88p 24590
11/02/2014 7.88p 8.25p 7.80p 7.88p 46298
10/02/2014 7.75p 8.25p 7.75p 7.88p 50000
07/02/2014 7.88p 8.10p 7.55p 7.75p 72752
06/02/2014 7.38p 8.25p 7.16p 7.88p 3283812
05/02/2014 7.00p 7.38p 7.00p 7.38p 214995
04/02/2014 7.00p 7.20p 6.75p 7.00p 956132
03/02/2014 7.00p 7.00p 6.85p 7.00p 33600
31/01/2014 6.88p 7.25p 6.88p 7.00p 54173
30/01/2014 6.88p 7.10p 6.88p 6.88p 30000
29/01/2014 6.88p 6.88p 6.50p 6.88p 3000
28/01/2014 6.88p 6.88p 6.50p 6.88p 35
27/01/2014 6.88p 7.10p 6.55p 6.88p 51193
24/01/2014 6.63p 7.25p 6.55p 6.88p 151587
23/01/2014 6.63p 6.93p 6.43p 6.63p 0
22/01/2014 6.63p 6.93p 6.43p 6.63p 34588
21/01/2014 6.63p 6.85p 6.63p 6.63p 20000
20/01/2014 6.63p 6.85p 6.42p 6.63p 32284
17/01/2014 6.63p 6.90p 6.63p 6.63p 51753
16/01/2014 6.63p 6.63p 6.40p 6.63p 6187
15/01/2014 6.63p 6.90p 6.40p 6.63p 15684
14/01/2014 6.63p 7.00p 6.33p 6.63p 214539
13/01/2014 6.63p 7.25p 6.30p 6.63p 519878
10/01/2014 6.13p 7.26p 6.00p 6.63p 1449709
09/01/2014 6.13p 6.25p 6.00p 6.13p 107000
08/01/2014 6.13p 6.13p 6.00p 6.13p 560000
07/01/2014 6.13p 6.13p 6.00p 6.13p 857422
06/01/2014 6.13p 6.13p 6.00p 6.13p 245475
03/01/2014 6.13p 6.25p 6.10p 6.13p 108010
02/01/2014 6.13p 6.13p 6.00p 6.13p 26948
31/12/2013 6.13p 6.25p 5.50p 6.13p 0
30/12/2013 6.25p 6.25p 5.50p 6.13p 128000
27/12/2013 6.38p 6.48p 6.25p 6.25p 128789
24/12/2013 6.38p 6.75p 6.10p 6.38p 0
23/12/2013 6.75p 6.75p 6.10p 6.38p 84798
20/12/2013 6.75p 6.75p 6.50p 6.75p 228491
19/12/2013 6.75p 6.80p 6.50p 6.75p 51501
18/12/2013 6.75p 6.80p 6.25p 6.75p 161389
17/12/2013 7.25p 10.50p 6.00p 6.50p 691120
16/12/2013 10.50p 10.50p 10.05p 10.50p 39788
13/12/2013 10.63p 10.63p 10.25p 10.50p 0
12/12/2013 10.63p 10.63p 10.25p 10.63p 0
11/12/2013 10.63p 10.63p 10.25p 10.25p 0
10/12/2013 10.63p 10.63p 10.25p 10.63p 44303
09/12/2013 10.63p 10.80p 10.25p 10.63p 0
06/12/2013 10.63p 10.80p 10.25p 10.25p 0
05/12/2013 10.75p 10.80p 10.63p 10.63p 50000
04/12/2013 10.75p 10.80p 10.50p 10.75p 72481
03/12/2013 10.75p 10.95p 10.75p 10.75p 95000
02/12/2013 10.75p 10.75p 10.50p 10.75p 1500
29/11/2013 10.75p 10.75p 10.50p 10.75p 0
28/11/2013 10.50p 10.75p 10.50p 10.75p 37040
27/11/2013 10.50p 10.75p 10.50p 10.50p 0
26/11/2013 10.75p 10.75p 10.50p 10.50p 20000
25/11/2013 10.75p 11.13p 10.56p 10.75p 0
22/11/2013 10.75p 11.13p 10.56p 10.75p 0
21/11/2013 10.75p 11.13p 10.56p 10.75p 0
20/11/2013 10.75p 11.13p 10.56p 10.75p 0
19/11/2013 10.75p 11.13p 10.56p 10.75p 0
18/11/2013 11.13p 11.13p 10.56p 10.75p 5567
15/11/2013 11.25p 11.25p 11.00p 11.13p 2500
14/11/2013 11.25p 11.25p 11.00p 11.25p 0
13/11/2013 11.25p 11.25p 11.00p 11.25p 0
12/11/2013 11.25p 11.25p 11.00p 11.25p 0
11/11/2013 11.25p 11.25p 11.00p 11.25p 5563
08/11/2013 11.25p 11.25p 11.00p 11.25p 0
07/11/2013 11.25p 11.25p 11.00p 11.25p 0
06/11/2013 11.25p 11.25p 11.00p 11.25p 0
05/11/2013 11.25p 11.25p 11.00p 11.25p 2506
04/11/2013 11.25p 11.33p 11.25p 11.25p 0
01/11/2013 11.25p 11.33p 11.25p 11.25p 1324
31/10/2013 11.25p 11.50p 10.50p 11.25p 0
30/10/2013 11.25p 11.50p 10.50p 11.25p 0
29/10/2013 11.50p 11.50p 10.50p 11.25p 58828
28/10/2013 11.50p 11.50p 11.00p 11.50p 200
25/10/2013 11.50p 11.63p 11.00p 11.50p 0
24/10/2013 11.50p 11.63p 11.00p 11.50p 0
23/10/2013 11.50p 11.63p 11.00p 11.50p 0
22/10/2013 11.50p 11.63p 11.00p 11.50p 0
21/10/2013 11.50p 11.63p 11.00p 11.50p 0
18/10/2013 11.50p 11.63p 11.00p 11.50p 0
17/10/2013 11.50p 11.63p 11.00p 11.50p 0
16/10/2013 11.50p 11.63p 11.00p 11.50p 0
15/10/2013 11.50p 11.63p 11.00p 11.50p 0
14/10/2013 11.50p 11.63p 11.00p 11.50p 0
11/10/2013 11.63p 11.63p 11.00p 11.50p 50000
10/10/2013 11.63p 11.63p 11.25p 11.63p 0
09/10/2013 11.63p 11.63p 11.25p 11.25p 0
08/10/2013 11.63p 11.63p 11.25p 11.63p 0
07/10/2013 11.63p 11.63p 11.25p 11.63p 0
04/10/2013 11.63p 11.63p 11.25p 11.63p 0
03/10/2013 11.63p 11.63p 11.25p 11.63p 0

*Close Price adjusted for both dividends and splits