Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hollysys Automation (NQ: HOLI )

22.74 -0.53 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 9.996 10.29 9.942 10.17 799,048 +0.16(+1.64%)
Sep 29, 2010 9.996 10.07 9.806 10.01 589,957 +0.17(+1.76%)
Sep 28, 2010 9.778 9.987 9.587 9.833 557,462 +0.12(+1.22%)
Sep 27, 2010 9.506 9.760 9.506 9.715 229,284 +0.25(+2.59%)
Sep 24, 2010 9.542 9.651 9.442 9.469 58,719 +0.05(+0.48%)
Sep 23, 2010 9.406 9.624 9.369 9.424 58,111 -0.05(-0.48%)
Sep 22, 2010 9.524 9.742 9.424 9.469 62,480 -0.07(-0.76%)
Sep 21, 2010 9.515 9.751 9.369 9.542 246,668 +0.05(+0.57%)
Sep 20, 2010 9.433 9.506 9.351 9.488 312,150 +0.05(+0.58%)
Sep 17, 2010 9.697 9.760 9.360 9.433 354,345 -0.09(-0.95%)
Sep 15, 2010 9.542 9.615 9.306 9.524 510,932 -0.12(-1.23%)
Sep 14, 2010 9.088 9.697 9.069 9.642 850,369 +0.53(+5.78%)
Sep 13, 2010 9.151 9.197 9.069 9.115 433,026 -0.02(-0.20%)
Sep 10, 2010 8.951 9.142 8.951 9.133 154,874 +0.23(+2.55%)
Sep 09, 2010 9.133 9.133 8.888 8.906 46,944 -0.15(-1.71%)
Sep 08, 2010 9.088 9.251 8.924 9.060 252,281 -0.05(-0.50%)
Sep 07, 2010 9.233 9.288 9.069 9.106 478,773 -0.25(-2.72%)
Sep 03, 2010 9.197 9.360 9.197 9.360 151,171 +0.18(+1.98%)
Sep 02, 2010 9.124 9.233 9.069 9.179 105,448 +0.09(+1.00%)
Sep 01, 2010 9.242 9.242 9.033 9.088 55,019 +0.01(+0.07%)
Aug 31, 2010 9.079 9.206 8.851 9.081 141,565 -0.05(-0.57%)
Aug 30, 2010 8.924 9.160 8.924 9.133 125,254 +0.13(+1.41%)
Aug 27, 2010 9.033 9.151 8.851 9.006 158,509 +0.09(+1.02%)
Aug 26, 2010 8.870 9.069 8.751 8.915 147,576 +0.07(+0.82%)
Aug 25, 2010 8.533 8.860 8.324 8.842 106,262 +0.28(+3.29%)
Aug 24, 2010 8.624 8.742 8.288 8.561 107,954 -0.16(-1.88%)
Aug 23, 2010 8.879 9.033 8.561 8.724 162,226 -0.13(-1.44%)
Aug 20, 2010 8.579 8.942 8.270 8.851 156,801 +0.22(+2.53%)
Aug 19, 2010 9.224 9.224 8.551 8.633 178,495 -0.69(-7.41%)
Aug 18, 2010 9.206 9.324 9.033 9.324 72,937 +0.13(+1.38%)
Aug 17, 2010 9.179 9.269 9.024 9.197 53,724 +0.07(+0.80%)
Aug 16, 2010 9.215 9.242 8.988 9.124 140,048 -0.15(-1.67%)
Aug 13, 2010 9.169 9.524 9.042 9.279 440,488 +0.10(+1.09%)
Aug 12, 2010 8.706 9.424 8.561 9.179 1,123,077 +0.48(+5.54%)
Aug 11, 2010 8.633 8.779 8.561 8.697 156,996 -0.08(-0.93%)
Aug 10, 2010 8.542 8.842 8.542 8.779 256,044 -0.01(-0.10%)
Aug 09, 2010 8.851 8.851 8.515 8.788 142,236 -0.04(-0.41%)
Aug 06, 2010 8.579 8.833 8.424 8.824 87,868 +0.15(+1.78%)
Aug 05, 2010 8.470 8.697 8.406 8.670 48,835 +0.17(+2.03%)
Aug 04, 2010 8.633 8.633 8.252 8.497 168,134 -0.15(-1.79%)
Aug 03, 2010 8.942 8.960 8.542 8.651 242,522 -0.41(-4.56%)
Aug 02, 2010 8.997 9.088 8.833 9.065 134,810 +0.20(+2.20%)
Jul 30, 2010 8.579 8.906 8.506 8.870 106,929 +0.21(+2.41%)
Jul 29, 2010 8.633 8.824 8.547 8.661 253,239 +0.12(+1.38%)
Jul 28, 2010 8.606 8.688 8.470 8.542 156,426 -0.06(-0.74%)
Jul 27, 2010 8.942 9.042 8.533 8.606 211,659 -0.30(-3.37%)
Jul 26, 2010 8.706 8.960 8.601 8.906 284,266 +0.19(+2.19%)
Jul 23, 2010 8.533 8.715 8.352 8.715 155,824 +0.19(+2.24%)
Jul 22, 2010 8.179 8.570 8.161 8.524 335,603 +0.27(+3.30%)
Jul 21, 2010 8.679 8.706 8.206 8.252 143,627 -0.41(-4.72%)
Jul 20, 2010 7.870 8.661 7.870 8.661 175,780 +0.73(+9.16%)
Jul 19, 2010 7.534 8.088 7.497 7.934 212,168 +0.36(+4.80%)
Jul 16, 2010 7.588 7.597 7.452 7.570 263,043 -0.18(-2.29%)
Jul 15, 2010 8.088 8.088 7.697 7.747 124,999 -0.43(-5.28%)
Jul 14, 2010 8.152 8.197 8.052 8.179 207,811 -0.06(-0.77%)
Jul 13, 2010 8.143 8.297 8.034 8.243 47,064 +0.15(+1.91%)
Jul 12, 2010 8.097 8.370 7.997 8.088 51,518 -0.09(-1.11%)
Jul 09, 2010 8.442 8.624 8.124 8.179 78,517 -0.40(-4.66%)
Jul 08, 2010 8.333 8.679 8.333 8.579 47,843 +0.30(+3.62%)
Jul 07, 2010 8.224 8.397 8.143 8.279 39,970 +0.05(+0.55%)
Jul 06, 2010 8.306 8.524 8.161 8.233 41,192 +0.17(+2.14%)
Jul 02, 2010 8.106 8.179 7.952 8.061 45,857 +0.07(+0.91%)
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.