Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hollysys Automation (NQ: HOLI )

23.47 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Dec 31, 2009 10.96 10.91 10.91 10.91 109,929 +0.06(+0.59%)
Dec 30, 2009 11.05 11.05 10.76 10.85 226,003 -0.16(-1.48%)
Dec 29, 2009 10.26 11.35 10.26 11.01 308,367 +0.80(+7.83%)
Dec 28, 2009 10.62 10.65 10.01 10.21 67,155 -0.39(-3.68%)
Dec 24, 2009 10.75 10.75 10.57 10.61 8,720 -0.05(-0.51%)
Dec 23, 2009 10.75 10.75 10.43 10.66 27,689 +0.01(+0.09%)
Dec 22, 2009 10.68 10.85 10.54 10.65 36,914 -0.05(-0.43%)
Dec 21, 2009 10.61 10.86 10.44 10.70 47,960 +0.06(+0.60%)
Dec 18, 2009 10.85 10.91 10.33 10.63 116,977 -0.19(-1.76%)
Dec 17, 2009 10.88 10.97 10.73 10.82 11,098 -0.06(-0.58%)
Dec 16, 2009 10.50 11.03 10.50 10.89 193,373 +0.39(+3.72%)
Dec 15, 2009 10.68 10.68 10.35 10.50 56,245 -0.29(-2.70%)
Dec 14, 2009 10.85 11.11 10.68 10.79 53,308 -0.09(-0.83%)
Dec 11, 2009 10.78 10.95 10.69 10.88 79,376 +0.13(+1.18%)
Dec 10, 2009 11.07 11.18 10.73 10.75 62,689 -0.09(-0.84%)
Dec 09, 2009 10.90 10.92 10.77 10.84 101,742 -0.11(-1.00%)
Dec 08, 2009 10.98 11.36 10.82 10.95 219,476 -0.05(-0.41%)
Dec 07, 2009 10.79 11.13 10.79 11.00 152,884 +0.08(+0.75%)
Dec 04, 2009 11.35 11.35 10.69 10.91 93,578 -0.30(-2.67%)
Dec 03, 2009 11.36 11.36 11.20 11.21 45,206 -0.10(-0.88%)
Dec 02, 2009 11.52 11.66 11.20 11.31 93,741 -0.23(-1.97%)
Dec 01, 2009 11.76 11.81 11.31 11.54 648,555 +0.05(+0.39%)
Nov 30, 2009 11.74 12.18 11.39 11.50 716,059 -0.15(-1.33%)
Nov 27, 2009 11.52 11.79 11.31 11.65 105,680 -0.07(-0.62%)
Nov 25, 2009 12.07 12.15 11.54 11.72 364,081 -0.17(-1.45%)
Nov 24, 2009 11.41 12.25 11.41 11.90 511,930 +0.79(+7.12%)
Nov 23, 2009 10.97 11.35 10.91 11.11 183,836 +0.28(+2.60%)
Nov 20, 2009 10.73 10.89 10.66 10.82 277,166 -0.11(-1.00%)
Nov 19, 2009 10.18 10.96 10.05 10.93 2,267,578 +0.56(+5.43%)
Nov 18, 2009 10.79 10.91 10.35 10.37 772,276 -0.54(-4.92%)
Nov 17, 2009 10.45 10.95 10.36 10.91 302,844 +0.45(+4.35%)
Nov 16, 2009 9.996 10.51 9.933 10.45 502,340 +0.53(+5.31%)
Nov 13, 2009 9.606 9.942 9.442 9.924 222,077 +0.48(+5.10%)
Nov 12, 2009 9.687 9.687 8.633 9.442 762,459 -0.46(-4.68%)
Nov 11, 2009 9.906 9.987 9.806 9.906 437,495 +0.18(+1.87%)
Nov 10, 2009 9.987 10.04 9.678 9.724 133,893 -0.26(-2.64%)
Nov 09, 2009 9.996 10.42 9.815 9.987 477,968 +0.20(+2.04%)
Nov 06, 2009 9.587 9.837 9.462 9.787 139,447 +0.25(+2.57%)
Nov 05, 2009 9.442 9.542 9.288 9.542 186,195 +0.23(+2.44%)
Nov 04, 2009 9.124 9.315 9.115 9.315 296,633 +0.24(+2.60%)
Nov 03, 2009 8.860 9.160 8.742 9.079 135,701 +0.04(+0.40%)
Nov 02, 2009 8.733 9.179 8.624 9.042 446,090 +0.30(+3.43%)
Oct 30, 2009 8.433 8.806 8.315 8.742 209,355 +0.15(+1.80%)
Oct 29, 2009 7.997 8.724 7.997 8.588 201,227 +0.72(+9.12%)
Oct 28, 2009 7.952 8.342 7.634 7.870 995,194 -0.77(-8.94%)
Oct 27, 2009 7.088 8.715 7.079 8.642 450,955 -0.15(-1.76%)
Oct 26, 2009 8.724 9.006 8.651 8.797 107,261 +0.00(+0.00%)
Oct 23, 2009 8.797 8.860 8.624 8.797 90,637 +0.08(+0.94%)
Oct 22, 2009 8.851 9.088 8.588 8.715 50,057 -0.23(-2.54%)
Oct 21, 2009 9.097 9.206 8.915 8.942 63,296 -0.18(-1.99%)
Oct 20, 2009 9.151 9.269 9.060 9.124 31,078 -0.14(-1.47%)
Oct 19, 2009 9.224 9.260 9.006 9.260 207,310 +0.05(+0.49%)
Oct 16, 2009 9.179 9.342 9.088 9.215 500,055 +0.04(+0.40%)
Oct 15, 2009 8.333 9.179 8.333 9.179 463,703 +0.70(+8.25%)
Oct 14, 2009 8.406 8.524 8.224 8.479 216,515 +0.04(+0.43%)
Oct 13, 2009 8.906 8.906 8.324 8.442 179,499 -0.56(-6.26%)
Oct 12, 2009 9.024 9.088 8.197 9.006 218,084 +0.60(+7.14%)
Oct 09, 2009 8.315 8.452 8.306 8.406 69,596 +0.01(+0.11%)
Oct 08, 2009 8.315 8.488 8.179 8.397 186,248 +0.08(+0.98%)
Oct 07, 2009 8.424 8.506 8.233 8.315 24,795 -0.09(-1.08%)
Oct 06, 2009 8.415 8.524 8.243 8.406 66,610 +0.08(+0.98%)
Oct 05, 2009 7.934 8.406 7.570 8.324 70,221 +0.49(+6.26%)
Oct 02, 2009 7.734 7.961 7.643 7.834 71,025 -0.05(-0.58%)
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.