Norsat International Inc (NSAT) Exchange: NYSE
Data as of Aug. 22, 2025
$11.50 ($0.00) 0.00%
Norsat International Inc - Daily Information
Click for more stock information on Norsat International Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.50 |
| Previous Close | $11.50 |
| High | $11.50 |
| Low | $11.50 |
| Adjusted Open | $11.50 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $11.50 |
| Adjusted Low | $11.50 |
About Norsat International Inc (NSAT)
DELISTED - Norsat International Inc. provides communication solutions that enable the transmission of data, audio, and video for various applications and environments in Canada, the United States, Europe, and other countries. It operates through three segments: Sinclair Technologies, Satellite Solutions, and Microwave Products. The Sinclair Technologies segment offers radio frequency (RF) antennas, including base station antennas, mobile/transit antennas, and covert antennas; and RF filter products, such as cavity filters, transmitter combiners, duplexers, isolators, circulators, and receiver multi-couplers. This segment serves public safety operators, including police forces, coast guards and navies, and a set of ambulance and fire dispatch services; private sector networks comprising rail, ground, and air transportation networks; original equipment manufacturers; and mobile radio, public safety, aviation, and heavy transport industries. The Satellite Solutions segment provides GLOBETrekker, Norsat Rover, and SigmaLink fly-away satellite terminals, as well as RANGER, an assisted-acquire micro-sat terminal; and SATCOM baseband kits for worldwide satellite system field deployments. The Microwave Products segment designs, develops, and markets microwave components comprising satellite receivers, transmitters, transceivers, solid-state power amplifiers, and other microwave components that enable the transmission, reception, and amplification of signals to and from satellites. This segment serves resellers, system integrators, antenna manufacturers, and service providers. The company was formerly known as NII Norsat International, Inc. and changed its name to Norsat International Inc. in July 1999. Norsat International Inc. was founded in 1977 and is headquartered in Richmond, Canada.
Invest in Norsat International Inc (NSAT)
Historical Stock Data for Norsat International Inc (NSAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-07-19 | $11.41 | $11.50 | $11.40 | $11.50 | $11.50 | 16,098 |
| 2017-07-18 | $11.45 | $11.45 | $11.40 | $11.43 | $11.43 | 61,815 |
| 2017-07-17 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 47,946 |
| 2017-07-14 | $11.35 | $11.45 | $11.30 | $11.45 | $11.45 | 99,248 |
| 2017-07-13 | $11.35 | $11.36 | $11.30 | $11.35 | $11.35 | 41,492 |
| 2017-07-12 | $11.40 | $11.40 | $11.30 | $11.33 | $11.33 | 31,406 |
| 2017-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 325 |
| 2017-07-10 | $11.38 | $11.40 | $11.35 | $11.40 | $11.40 | 19,357 |
| 2017-07-07 | $11.38 | $11.40 | $11.35 | $11.38 | $11.38 | 2,549 |
| 2017-07-06 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 10,830 |
| 2017-07-05 | $11.35 | $11.40 | $11.35 | $11.35 | $11.35 | 6,077 |
| 2017-07-03 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 1,700 |
| 2017-06-30 | $11.42 | $11.45 | $11.35 | $11.40 | $11.40 | 13,497 |
| 2017-06-29 | $11.40 | $11.45 | $11.40 | $11.40 | $11.40 | 16,430 |
| 2017-06-28 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 11,646 |
| 2017-06-27 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 21,935 |
| 2017-06-26 | $11.35 | $11.45 | $11.35 | $11.35 | $11.35 | 7,027 |
| 2017-06-23 | $11.40 | $11.43 | $11.35 | $11.40 | $11.40 | 41,669 |
| 2017-06-22 | $11.40 | $11.40 | $11.35 | $11.40 | $11.40 | 14,798 |
| 2017-06-21 | $11.35 | $11.40 | $11.35 | $11.40 | $11.40 | 28,752 |
| 2017-06-20 | $11.35 | $11.40 | $11.35 | $11.38 | $11.38 | 31,712 |
| 2017-06-19 | $11.30 | $11.35 | $11.25 | $11.33 | $11.33 | 69,980 |
| 2017-06-16 | $11.35 | $11.40 | $11.30 | $11.30 | $11.30 | 110,156 |
| 2017-06-15 | $11.30 | $11.35 | $11.25 | $11.30 | $11.30 | 37,112 |
| 2017-06-14 | $11.40 | $11.40 | $11.20 | $11.30 | $11.30 | 77,716 |
| 2017-06-13 | $11.50 | $11.50 | $11.40 | $11.45 | $11.45 | 16,734 |
| 2017-06-12 | $11.30 | $11.50 | $11.20 | $11.50 | $11.50 | 67,847 |
| 2017-06-09 | $11.15 | $11.20 | $11.10 | $11.18 | $11.18 | 102,054 |
| 2017-06-08 | $11.15 | $11.18 | $11.15 | $11.15 | $11.15 | 23,830 |
| 2017-06-07 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 4,753 |
| 2017-06-06 | $11.20 | $11.20 | $11.15 | $11.20 | $11.20 | 12,900 |
| 2017-06-05 | $11.15 | $11.25 | $11.15 | $11.20 | $11.20 | 38,862 |
| 2017-06-02 | $11.15 | $11.18 | $11.15 | $11.18 | $11.18 | 29,637 |
| 2017-06-01 | $11.10 | $11.20 | $11.10 | $11.13 | $11.13 | 13,459 |
| 2017-05-31 | $10.80 | $11.20 | $10.80 | $11.15 | $11.15 | 15,141 |
| 2017-05-30 | $11.15 | $11.20 | $11.15 | $11.15 | $11.15 | 5,022 |
| 2017-05-26 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 25,192 |
| 2017-05-25 | $11.16 | $11.25 | $11.10 | $11.20 | $11.20 | 63,422 |
| 2017-05-24 | $11.05 | $11.15 | $11.05 | $11.15 | $11.15 | 9,593 |
| 2017-05-23 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 13,350 |
| 2017-05-22 | $11.13 | $11.25 | $11.13 | $11.20 | $11.20 | 21,708 |
| 2017-05-19 | $11.00 | $11.15 | $11.00 | $11.13 | $11.13 | 9,088 |
| 2017-05-18 | $10.90 | $12.80 | $10.85 | $11.00 | $11.00 | 82,915 |
| 2017-05-17 | $10.80 | $10.90 | $10.70 | $10.88 | $10.88 | 68,535 |
| 2017-05-16 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 15,919 |
| 2017-05-15 | $10.60 | $10.70 | $10.55 | $10.70 | $10.70 | 26,750 |
| 2017-05-12 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 9,582 |
| 2017-05-11 | $10.30 | $10.38 | $10.28 | $10.30 | $10.30 | 44,100 |
| 2017-05-10 | $10.20 | $10.33 | $10.20 | $10.30 | $10.30 | 29,574 |
| 2017-05-09 | $10.30 | $10.35 | $10.25 | $10.30 | $10.30 | 69,278 |
| 2017-05-08 | $10.35 | $10.40 | $10.20 | $10.35 | $10.35 | 86,783 |
| 2017-05-05 | $10.60 | $10.60 | $10.50 | $10.50 | $10.50 | 15,946 |
| 2017-05-04 | $10.75 | $10.78 | $10.60 | $10.60 | $10.60 | 41,468 |
| 2017-05-03 | $10.85 | $10.90 | $10.80 | $10.80 | $10.80 | 39,793 |
| 2017-05-02 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 52,927 |
| 2017-05-01 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 8,265 |
| 2017-04-28 | $10.85 | $10.90 | $10.85 | $10.88 | $10.88 | 4,610 |
| 2017-04-27 | $10.85 | $10.90 | $10.85 | $10.90 | $10.90 | 16,691 |
| 2017-04-26 | $10.88 | $10.90 | $10.85 | $10.90 | $10.90 | 30,354 |
| 2017-04-25 | $10.85 | $10.88 | $10.80 | $10.85 | $10.85 | 14,118 |
| 2017-04-24 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 26,152 |
| 2017-04-21 | $10.80 | $10.95 | $10.80 | $10.90 | $10.90 | 29,899 |
| 2017-04-20 | $10.85 | $10.95 | $10.85 | $10.90 | $10.90 | 34,097 |
| 2017-04-19 | $10.80 | $10.93 | $10.80 | $10.93 | $10.93 | 46,294 |
| 2017-04-18 | $10.85 | $10.85 | $10.75 | $10.80 | $10.80 | 34,638 |
| 2017-04-17 | $10.75 | $10.85 | $10.65 | $10.85 | $10.85 | 202,566 |
| 2017-04-13 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 768 |
| 2017-04-12 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 13,721 |
| 2017-04-11 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 15,255 |
| 2017-04-10 | $10.05 | $10.15 | $10.05 | $10.10 | $10.10 | 33,976 |
| 2017-04-07 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,811 |
| 2017-04-06 | $10.05 | $10.10 | $10.00 | $10.05 | $10.05 | 48,881 |
| 2017-04-05 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 48,812 |
| 2017-04-04 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 35,940 |
| 2017-04-03 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 91,112 |
| 2017-03-31 | $10.00 | $10.05 | $9.95 | $10.00 | $10.00 | 57,426 |
| 2017-03-30 | $10.00 | $10.05 | $9.90 | $10.05 | $10.05 | 75,343 |
| 2017-03-29 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 100,056 |
| 2017-03-28 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 61,890 |
| 2017-03-27 | $10.05 | $10.05 | $10.00 | $10.05 | $10.05 | 118,647 |
| 2017-03-24 | $9.57 | $9.65 | $9.57 | $9.60 | $9.60 | 7,650 |
| 2017-03-23 | $9.65 | $9.67 | $9.59 | $9.60 | $9.60 | 16,345 |
| 2017-03-22 | $9.65 | $9.75 | $9.60 | $9.65 | $9.65 | 7,748 |
| 2017-03-21 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 10,709 |
| 2017-03-20 | $9.90 | $9.90 | $9.65 | $9.70 | $9.70 | 18,823 |
| 2017-03-17 | $9.85 | $9.95 | $9.45 | $9.80 | $9.80 | 131,054 |
| 2017-03-16 | $8.08 | $8.08 | $8.05 | $8.05 | $8.05 | 825 |
| 2017-03-15 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 16,107 |
| 2017-03-14 | $8.00 | $8.05 | $7.95 | $8.00 | $8.00 | 8,482 |
| 2017-03-13 | $8.00 | $8.00 | $7.95 | $7.98 | $7.98 | 2,431 |
| 2017-03-10 | $8.05 | $8.05 | $7.95 | $8.00 | $8.00 | 10,993 |
| 2017-03-09 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 1,718 |
| 2017-03-08 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 6,228 |
| 2017-03-07 | $7.85 | $7.85 | $7.70 | $7.85 | $7.85 | 6,636 |
| 2017-03-06 | $7.80 | $8.00 | $7.80 | $7.80 | $7.80 | 7,461 |
| 2017-03-03 | $7.95 | $8.00 | $7.56 | $7.95 | $7.95 | 20,900 |
| 2017-03-02 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 6,125 |
| 2017-03-01 | $8.00 | $8.03 | $7.95 | $8.00 | $8.00 | 3,067 |
| 2017-02-28 | $8.05 | $8.05 | $7.95 | $7.95 | $7.95 | 8,233 |
| 2017-02-27 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 9,800 |
| 2017-02-24 | $8.00 | $8.05 | $7.95 | $7.95 | $7.95 | 2,022 |
| 2017-02-23 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 955 |
| 2017-02-22 | $7.95 | $7.95 | $7.91 | $7.91 | $7.91 | 1,232 |
| 2017-02-21 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 2,882 |
| 2017-02-17 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 400 |
| 2017-02-16 | $8.00 | $8.05 | $7.90 | $7.90 | $7.90 | 1,464 |
| 2017-02-15 | $8.00 | $8.03 | $7.95 | $7.95 | $7.95 | 5,457 |
| 2017-02-14 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 3,710 |
| 2017-02-13 | $7.85 | $7.95 | $7.85 | $7.90 | $7.90 | 2,778 |
| 2017-02-10 | $8.00 | $8.00 | $7.80 | $7.85 | $7.85 | 5,458 |
| 2017-02-09 | $7.86 | $8.00 | $7.86 | $7.95 | $7.95 | 2,142 |
| 2017-02-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 600 |
| 2017-02-07 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 14,522 |
| 2017-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 269 |
| 2017-02-03 | $7.85 | $7.95 | $7.85 | $7.85 | $7.85 | 2,805 |
| 2017-02-02 | $7.85 | $7.95 | $7.85 | $7.85 | $7.85 | 2,110 |
| 2017-02-01 | $7.85 | $7.90 | $7.75 | $7.90 | $7.90 | 13,021 |
| 2017-01-31 | $7.85 | $7.90 | $7.80 | $7.90 | $7.90 | 9,449 |
| 2017-01-30 | $7.80 | $7.85 | $7.75 | $7.85 | $7.85 | 2,846 |
| 2017-01-27 | $7.75 | $7.90 | $7.75 | $7.90 | $7.90 | 6,701 |
| 2017-01-26 | $7.90 | $7.90 | $7.80 | $7.90 | $7.90 | 4,321 |
| 2017-01-25 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 300 |
| 2017-01-24 | $7.75 | $7.90 | $7.75 | $7.85 | $7.85 | 7,063 |
| 2017-01-23 | $7.85 | $7.85 | $7.75 | $7.80 | $7.80 | 6,238 |
| 2017-01-20 | $7.90 | $7.90 | $7.80 | $7.85 | $7.85 | 3,508 |
| 2017-01-19 | $7.90 | $7.90 | $7.80 | $7.90 | $7.90 | 3,495 |
| 2017-01-18 | $8.00 | $8.00 | $7.90 | $8.00 | $8.00 | 1,800 |
| 2017-01-17 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 5,492 |
| 2017-01-13 | $7.90 | $8.05 | $7.90 | $8.05 | $8.05 | 11,831 |
| 2017-01-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 750 |
| 2017-01-11 | $7.91 | $7.95 | $7.91 | $7.95 | $7.95 | 945 |
| 2017-01-10 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 627 |
| 2017-01-09 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 5,710 |
| 2017-01-06 | $7.95 | $7.95 | $7.91 | $7.95 | $7.95 | 3,064 |
| 2017-01-05 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 6,046 |
| 2017-01-04 | $7.90 | $7.95 | $7.75 | $7.85 | $7.85 | 4,556 |
| 2017-01-03 | $7.81 | $7.90 | $7.81 | $7.86 | $7.86 | 6,234 |
| 2016-12-30 | $7.90 | $7.90 | $7.85 | $7.90 | $7.90 | 3,255 |
| 2016-12-29 | $7.90 | $7.90 | $7.80 | $7.90 | $7.90 | 4,743 |
| 2016-12-28 | $7.78 | $7.90 | $7.78 | $7.85 | $7.85 | 4,590 |
| 2016-12-27 | $7.75 | $7.85 | $7.75 | $7.75 | $7.75 | 7,568 |
| 2016-12-23 | $7.75 | $7.90 | $7.75 | $7.90 | $7.90 | 4,117 |
| 2016-12-22 | $7.90 | $7.90 | $7.75 | $7.80 | $7.80 | 9,811 |
| 2016-12-21 | $8.00 | $8.05 | $8.00 | $8.00 | $8.00 | 605 |
| 2016-12-20 | $7.95 | $8.10 | $7.95 | $8.05 | $8.05 | 13,373 |
| 2016-12-19 | $7.95 | $8.00 | $7.85 | $8.00 | $8.00 | 5,965 |
| 2016-12-16 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 2,002 |
| 2016-12-15 | $7.85 | $7.86 | $7.80 | $7.86 | $7.86 | 3,727 |
| 2016-12-14 | $7.95 | $7.95 | $7.85 | $7.85 | $7.85 | 969 |
| 2016-12-13 | $7.91 | $8.00 | $7.91 | $8.00 | $8.00 | 11,644 |
| 2016-12-12 | $7.90 | $7.95 | $7.88 | $7.88 | $7.88 | 5,800 |
| 2016-12-09 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 320 |
| 2016-12-08 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 5,968 |
| 2016-12-07 | $7.85 | $7.90 | $7.85 | $7.85 | $7.85 | 7,643 |
| 2016-12-06 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 8,204 |
| 2016-12-05 | $7.80 | $7.90 | $7.80 | $7.85 | $7.85 | 9,945 |
| 2016-12-02 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 7,738 |
| 2016-12-01 | $7.85 | $7.86 | $7.65 | $7.65 | $7.65 | 12,675 |
| 2016-11-30 | $7.85 | $7.90 | $7.80 | $7.90 | $7.90 | 2,212 |
| 2016-11-29 | $7.85 | $7.90 | $7.80 | $7.80 | $7.80 | 5,050 |
| 2016-11-28 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 8,934 |
| 2016-11-25 | $7.85 | $7.90 | $7.80 | $7.80 | $7.80 | 1,302 |
| 2016-11-23 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 501 |
| 2016-11-22 | $7.90 | $7.90 | $7.65 | $7.90 | $7.90 | 14,082 |
| 2016-11-21 | $7.85 | $7.95 | $7.85 | $7.90 | $7.90 | 12,745 |
| 2016-11-18 | $7.85 | $7.90 | $7.85 | $7.85 | $7.85 | 2,988 |
| 2016-11-17 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 9,700 |
| 2016-11-16 | $7.95 | $8.05 | $7.95 | $7.95 | $7.95 | 5,490 |
| 2016-11-15 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 4,532 |
| 2016-11-14 | $7.85 | $8.00 | $7.80 | $7.90 | $7.90 | 14,037 |
| 2016-11-11 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 3,826 |
| 2016-11-10 | $7.95 | $8.00 | $7.88 | $8.00 | $8.00 | 5,484 |
| 2016-11-09 | $8.15 | $8.15 | $7.70 | $7.95 | $7.95 | 32,082 |
| 2016-11-08 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 7,420 |
| 2016-11-07 | $8.00 | $8.00 | $7.92 | $7.95 | $7.95 | 5,936 |
| 2016-11-04 | $7.90 | $7.97 | $7.90 | $7.96 | $7.96 | 8,091 |
| 2016-11-03 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 14,139 |
| 2016-11-02 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 7,402 |
| 2016-11-01 | $7.80 | $7.87 | $7.80 | $7.87 | $7.87 | 630 |
| 2016-10-31 | $8.00 | $8.00 | $7.90 | $7.95 | $7.95 | 4,712 |
| 2016-10-28 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 10,601 |
| 2016-10-27 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 8,044 |
| 2016-10-26 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 32 |
| 2016-10-25 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 1,516 |
| 2016-10-24 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 8,484 |
| 2016-10-21 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 7,012 |
| 2016-10-20 | $7.80 | $7.95 | $7.80 | $7.85 | $7.85 | 3,934 |
| 2016-10-19 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 538 |
| 2016-10-18 | $7.95 | $8.00 | $7.90 | $8.00 | $8.00 | 5,140 |
| 2016-10-17 | $7.90 | $8.00 | $7.90 | $7.90 | $7.90 | 2,607 |
| 2016-10-14 | $7.98 | $7.98 | $7.92 | $7.97 | $7.97 | 3,300 |
| 2016-10-13 | $7.88 | $7.98 | $7.88 | $7.98 | $7.98 | 2,748 |
| 2016-10-12 | $7.95 | $7.95 | $7.90 | $7.95 | $7.95 | 3,678 |
| 2016-10-11 | $7.99 | $8.00 | $7.97 | $8.00 | $8.00 | 4,909 |
| 2016-10-10 | $7.97 | $7.99 | $7.90 | $7.98 | $7.98 | 2,466 |
| 2016-10-07 | $7.95 | $7.99 | $7.90 | $7.99 | $7.99 | 12,118 |
| 2016-10-06 | $7.92 | $8.00 | $7.90 | $7.94 | $7.94 | 6,417 |
| 2016-10-05 | $8.02 | $8.02 | $7.97 | $8.02 | $8.02 | 2,796 |
| 2016-10-04 | $7.99 | $8.01 | $7.90 | $8.00 | $8.00 | 5,523 |
| 2016-10-03 | $7.99 | $7.99 | $7.85 | $7.91 | $7.91 | 7,850 |
| 2016-09-30 | $8.02 | $8.02 | $7.92 | $7.99 | $7.99 | 11,539 |
| 2016-09-29 | $8.00 | $8.00 | $7.84 | $7.88 | $7.88 | 19,317 |
| 2016-09-28 | $7.90 | $8.02 | $7.85 | $7.99 | $7.99 | 20,013 |
| 2016-09-27 | $8.05 | $8.07 | $7.92 | $7.95 | $7.95 | 6,684 |
| 2016-09-26 | $7.95 | $8.16 | $7.95 | $8.05 | $8.05 | 39,806 |
| 2016-09-23 | $7.97 | $8.04 | $7.90 | $7.98 | $7.98 | 27,225 |
| 2016-09-22 | $7.93 | $8.01 | $7.86 | $7.90 | $7.90 | 13,849 |
| 2016-09-21 | $7.78 | $7.97 | $7.71 | $7.94 | $7.94 | 12,813 |
| 2016-09-20 | $7.90 | $8.05 | $7.55 | $7.79 | $7.79 | 78,948 |
| 2016-09-19 | $7.12 | $7.98 | $7.12 | $7.88 | $7.88 | 139,412 |
| 2016-09-16 | $6.33 | $6.34 | $6.33 | $6.34 | $6.34 | 2,352 |
| 2016-09-15 | $6.28 | $6.34 | $6.16 | $6.34 | $6.34 | 5,694 |
| 2016-09-14 | $6.16 | $6.22 | $6.07 | $6.12 | $6.12 | 3,812 |
| 2016-09-13 | $6.20 | $6.22 | $6.00 | $6.00 | $6.00 | 3,389 |
| 2016-09-12 | $6.17 | $6.36 | $6.15 | $6.21 | $6.21 | 9,199 |
| 2016-09-09 | $5.86 | $6.25 | $5.86 | $6.24 | $6.24 | 11,954 |
| 2016-09-08 | $6.48 | $6.55 | $6.17 | $6.22 | $6.22 | 14,750 |
| 2016-09-07 | $6.30 | $6.52 | $6.18 | $6.52 | $6.52 | 6,808 |
| 2016-09-06 | $6.01 | $6.27 | $6.00 | $6.25 | $6.25 | 17,975 |
| 2016-09-02 | $6.15 | $6.20 | $6.00 | $6.12 | $6.12 | 13,623 |
| 2016-09-01 | $6.19 | $6.19 | $6.06 | $6.16 | $6.16 | 16,795 |
| 2016-08-31 | $6.16 | $6.20 | $6.14 | $6.19 | $6.19 | 8,208 |
| 2016-08-30 | $6.23 | $6.28 | $6.17 | $6.19 | $6.19 | 23,358 |
| 2016-08-29 | $6.29 | $6.30 | $6.22 | $6.28 | $6.28 | 7,023 |
| 2016-08-26 | $6.35 | $6.40 | $6.21 | $6.29 | $6.29 | 34,579 |
| 2016-08-25 | $6.29 | $6.29 | $6.21 | $6.27 | $6.27 | 1,825 |
| 2016-08-24 | $6.20 | $6.30 | $6.16 | $6.30 | $6.30 | 19,752 |
| 2016-08-23 | $6.37 | $6.37 | $6.25 | $6.28 | $6.28 | 15,088 |
| 2016-08-22 | $6.48 | $6.48 | $6.25 | $6.29 | $6.29 | 32,753 |
| 2016-08-19 | $6.27 | $6.35 | $6.25 | $6.26 | $6.26 | 10,999 |
| 2016-08-18 | $6.35 | $6.35 | $6.34 | $6.34 | $6.34 | 680 |
| 2016-08-17 | $6.35 | $6.46 | $6.35 | $6.35 | $6.35 | 6,901 |
| 2016-08-16 | $6.25 | $6.25 | $6.13 | $6.20 | $6.20 | 15,203 |
| 2016-08-15 | $6.25 | $6.25 | $6.12 | $6.13 | $6.13 | 1,273 |
| 2016-08-12 | $6.25 | $6.25 | $6.21 | $6.21 | $6.21 | 804 |
| 2016-08-11 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 500 |
| 2016-08-10 | $6.21 | $6.21 | $6.17 | $6.17 | $6.17 | 1,398 |
| 2016-08-09 | $6.17 | $6.30 | $6.16 | $6.20 | $6.20 | 10,614 |
| 2016-08-08 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 1,825 |
| 2016-08-05 | $6.24 | $6.30 | $6.22 | $6.30 | $6.30 | 3,180 |
| 2016-08-04 | $6.00 | $6.19 | $6.00 | $6.11 | $6.11 | 17,435 |
| 2016-08-03 | $6.11 | $6.17 | $6.11 | $6.11 | $6.11 | 6,036 |
| 2016-08-02 | $6.20 | $6.23 | $6.15 | $6.15 | $6.15 | 3,872 |
| 2016-08-01 | $6.01 | $6.25 | $6.00 | $6.22 | $6.22 | 3,264 |
| 2016-07-29 | $6.10 | $6.30 | $6.10 | $6.17 | $6.17 | 6,629 |
| 2016-07-28 | $6.12 | $6.48 | $6.12 | $6.17 | $6.17 | 3,127 |
| 2016-07-27 | $6.18 | $6.25 | $6.02 | $6.23 | $6.23 | 14,591 |
| 2016-07-26 | $6.27 | $6.30 | $6.00 | $6.00 | $6.00 | 10,001 |
| 2016-07-25 | $6.27 | $6.39 | $6.25 | $6.25 | $6.25 | 1,989 |
| 2016-07-22 | $6.36 | $6.44 | $6.19 | $6.44 | $6.44 | 9,961 |
| 2016-07-21 | $6.38 | $6.38 | $6.26 | $6.38 | $6.38 | 1,343 |
| 2016-07-20 | $6.47 | $6.53 | $6.38 | $6.38 | $6.38 | 9,925 |
| 2016-07-19 | $6.65 | $6.65 | $6.47 | $6.50 | $6.50 | 1,698 |
| 2016-07-18 | $6.62 | $6.62 | $6.39 | $6.57 | $6.57 | 10,316 |
| 2016-07-15 | $6.59 | $6.62 | $6.59 | $6.62 | $6.62 | 416 |
| 2016-07-14 | $6.26 | $6.54 | $6.26 | $6.44 | $6.44 | 5,491 |
| 2016-07-13 | $6.80 | $6.92 | $6.51 | $6.57 | $6.57 | 3,748 |
| 2016-07-12 | $6.41 | $6.72 | $6.41 | $6.65 | $6.65 | 2,017 |
| 2016-07-11 | $6.59 | $6.70 | $6.36 | $6.36 | $6.36 | 8,092 |
| 2016-07-08 | $6.59 | $6.63 | $6.49 | $6.54 | $6.54 | 3,759 |
| 2016-07-07 | $6.60 | $6.60 | $6.41 | $6.50 | $6.50 | 6,062 |
| 2016-07-06 | $6.61 | $6.62 | $6.34 | $6.51 | $6.51 | 9,438 |
| 2016-07-05 | $6.98 | $6.98 | $6.10 | $6.72 | $6.72 | 13,775 |
| 2016-07-01 | $7.00 | $7.00 | $6.95 | $6.98 | $6.98 | 6,477 |
| 2016-06-30 | $6.66 | $6.74 | $6.66 | $6.68 | $6.68 | 935 |
| 2016-06-29 | $7.00 | $7.12 | $6.71 | $6.83 | $6.83 | 7,892 |
| 2016-06-28 | $7.00 | $7.00 | $6.70 | $6.85 | $6.85 | 13,041 |
| 2016-06-27 | $6.40 | $6.80 | $6.31 | $6.65 | $6.65 | 12,670 |
| 2016-06-24 | $6.10 | $6.27 | $5.94 | $6.23 | $6.23 | 4,366 |
| 2016-06-23 | $6.40 | $6.40 | $6.36 | $6.36 | $6.36 | 995 |
| 2016-06-22 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 660 |
| 2016-06-21 | $6.26 | $6.30 | $6.16 | $6.16 | $6.16 | 6,832 |
| 2016-06-20 | $6.15 | $6.91 | $6.15 | $6.21 | $6.21 | 2,626 |
| 2016-06-17 | $6.00 | $6.13 | $6.00 | $6.13 | $6.13 | 6,129 |
| 2016-06-16 | $6.17 | $6.21 | $5.73 | $6.00 | $6.00 | 5,762 |
| 2016-06-15 | $6.08 | $6.22 | $6.08 | $6.22 | $6.22 | 1,615 |
| 2016-06-14 | $5.87 | $5.99 | $5.87 | $5.99 | $5.99 | 6,717 |
| 2016-06-13 | $6.20 | $6.20 | $5.62 | $5.72 | $5.72 | 30,731 |
| 2016-06-10 | $6.56 | $6.72 | $6.36 | $6.36 | $6.36 | 7,179 |
| 2016-06-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,000 |
| 2016-06-08 | $6.99 | $6.99 | $6.61 | $6.79 | $6.79 | 8,729 |
| 2016-06-07 | $6.76 | $7.06 | $6.76 | $6.99 | $6.99 | 4,591 |
| 2016-06-06 | $7.15 | $7.15 | $6.80 | $6.99 | $6.99 | 6,971 |
| 2016-06-03 | $7.20 | $7.20 | $7.13 | $7.13 | $7.13 | 10,635 |
| 2016-06-02 | $7.24 | $7.30 | $7.03 | $7.17 | $7.17 | 17,223 |
| 2016-06-01 | $7.13 | $7.25 | $7.01 | $7.19 | $7.19 | 12,950 |
| 2016-05-31 | $6.75 | $8.75 | $6.75 | $7.13 | $7.13 | 74,431 |
| 2016-05-27 | $6.14 | $6.60 | $6.14 | $6.27 | $6.27 | 4,533 |
| 2016-05-26 | $6.01 | $6.09 | $6.00 | $6.00 | $6.00 | 4,838 |
| 2016-05-25 | $5.85 | $5.98 | $5.85 | $5.98 | $5.98 | 5,115 |
| 2016-05-24 | $6.23 | $6.23 | $5.76 | $5.79 | $5.79 | 23,991 |
| 2016-05-23 | $6.03 | $6.35 | $6.03 | $6.22 | $6.22 | 29,668 |
| 2016-05-20 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 121 |
| 2016-05-19 | $5.79 | $5.93 | $5.74 | $5.93 | $5.93 | 400 |
| 2016-05-18 | $5.68 | $5.90 | $5.68 | $5.90 | $5.90 | 2,143 |
| 2016-05-17 | $5.52 | $6.00 | $5.52 | $5.98 | $5.98 | 5,062 |
| 2016-05-16 | $5.74 | $6.15 | $5.58 | $6.04 | $6.04 | 13,005 |
| 2016-05-13 | $5.65 | $5.74 | $5.46 | $5.74 | $5.74 | 5,862 |
| 2016-05-12 | $5.74 | $5.74 | $5.64 | $5.69 | $5.69 | 3,176 |
| 2016-05-11 | $5.50 | $5.75 | $5.38 | $5.75 | $5.75 | 7,972 |
| 2016-05-10 | $5.33 | $5.55 | $5.33 | $5.54 | $5.54 | 16,264 |
| 2016-05-09 | $5.36 | $5.47 | $5.36 | $5.42 | $5.42 | 5,633 |
| 2016-05-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 110 |
| 2016-05-05 | $5.56 | $5.65 | $5.49 | $5.55 | $5.55 | 3,567 |
| 2016-05-04 | $5.70 | $5.70 | $5.54 | $5.57 | $5.57 | 10,326 |
| 2016-05-03 | $5.82 | $5.82 | $5.60 | $5.74 | $5.74 | 5,340 |
| 2016-05-02 | $5.80 | $5.90 | $5.80 | $5.82 | $5.82 | 8,021 |
| 2016-04-29 | $5.65 | $5.78 | $5.65 | $5.77 | $5.77 | 10,278 |
| 2016-04-28 | $5.51 | $5.66 | $5.35 | $5.66 | $5.66 | 967 |
| 2016-04-27 | $5.61 | $5.61 | $5.53 | $5.53 | $5.53 | 2,260 |
| 2016-04-26 | $5.57 | $5.63 | $5.57 | $5.61 | $5.61 | 6,568 |
| 2016-04-25 | $5.41 | $5.59 | $5.41 | $5.56 | $5.56 | 2,979 |
| 2016-04-22 | $5.51 | $5.59 | $5.51 | $5.51 | $5.51 | 5,102 |
| 2016-04-21 | $5.52 | $5.59 | $5.51 | $5.51 | $5.51 | 1,145 |
| 2016-04-20 | $5.85 | $5.85 | $5.70 | $5.71 | $5.71 | 6,823 |
| 2016-04-19 | $5.85 | $5.88 | $5.72 | $5.85 | $5.85 | 12,861 |
| 2016-04-18 | $5.73 | $5.85 | $5.61 | $5.85 | $5.85 | 8,726 |
| 2016-04-15 | $5.80 | $5.80 | $5.71 | $5.74 | $5.74 | 14,829 |
| 2016-04-14 | $5.80 | $5.80 | $5.73 | $5.78 | $5.78 | 1,230 |
| 2016-04-13 | $5.70 | $5.87 | $5.70 | $5.75 | $5.75 | 5,351 |
| 2016-04-12 | $5.74 | $5.75 | $5.61 | $5.70 | $5.70 | 4,500 |
| 2016-04-11 | $5.51 | $5.66 | $5.51 | $5.57 | $5.57 | 4,448 |
| 2016-04-08 | $5.45 | $5.50 | $5.40 | $5.50 | $5.50 | 4,060 |
| 2016-04-07 | $5.46 | $5.46 | $5.32 | $5.42 | $5.42 | 3,965 |
| 2016-04-06 | $5.25 | $5.34 | $5.24 | $5.34 | $5.34 | 3,136 |
| 2016-04-05 | $5.35 | $5.35 | $5.24 | $5.24 | $5.24 | 3,763 |
| 2016-04-04 | $5.16 | $5.32 | $5.16 | $5.20 | $5.20 | 11,172 |
| 2016-04-01 | $5.14 | $5.30 | $5.14 | $5.16 | $5.16 | 1,763 |
| 2016-03-31 | $5.01 | $5.30 | $5.01 | $5.27 | $5.27 | 9,183 |
| 2016-03-30 | $5.17 | $5.25 | $5.16 | $5.21 | $5.21 | 7,081 |
| 2016-03-29 | $5.25 | $5.25 | $5.14 | $5.17 | $5.17 | 1,740 |
| 2016-03-28 | $5.15 | $5.25 | $5.13 | $5.25 | $5.25 | 4,105 |
| 2016-03-24 | $5.24 | $5.24 | $5.13 | $5.13 | $5.13 | 1,702 |
| 2016-03-23 | $5.24 | $5.24 | $5.14 | $5.24 | $5.24 | 1,410 |
| 2016-03-22 | $5.29 | $5.29 | $5.14 | $5.25 | $5.25 | 4,752 |
| 2016-03-21 | $5.15 | $5.30 | $5.15 | $5.15 | $5.15 | 1,424 |
| 2016-03-18 | $5.02 | $5.20 | $5.02 | $5.15 | $5.15 | 5,479 |
| 2016-03-17 | $5.14 | $5.20 | $5.09 | $5.20 | $5.20 | 7,585 |
| 2016-03-16 | $5.20 | $5.20 | $5.10 | $5.13 | $5.13 | 14,162 |
| 2016-03-15 | $5.08 | $5.18 | $5.05 | $5.18 | $5.18 | 2,800 |
| 2016-03-14 | $5.38 | $5.44 | $5.08 | $5.10 | $5.10 | 29,185 |
| 2016-03-11 | $4.90 | $5.08 | $4.89 | $5.03 | $5.03 | 18,869 |
| 2016-03-10 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 4,155 |
| 2016-03-09 | $4.80 | $4.80 | $4.79 | $4.80 | $4.80 | 3,250 |
| 2016-03-08 | $4.79 | $4.90 | $4.66 | $4.73 | $4.73 | 1,021 |
| 2016-03-07 | $4.98 | $4.98 | $4.76 | $4.84 | $4.84 | 3,830 |
| 2016-03-04 | $4.80 | $4.89 | $4.58 | $4.89 | $4.89 | 26,593 |
| 2016-03-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 201 |
| 2016-03-02 | $4.40 | $4.40 | $4.33 | $4.33 | $4.33 | 1,766 |
| 2016-03-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2 |
| 2016-02-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 218 |
| 2016-02-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2016-02-25 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2016-02-24 | $4.32 | $4.32 | $4.27 | $4.32 | $4.32 | 600 |
| 2016-02-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2016-02-22 | $4.33 | $4.41 | $4.33 | $4.41 | $4.41 | 1,920 |
| 2016-02-19 | $4.37 | $4.38 | $4.35 | $4.35 | $4.35 | 800 |
| 2016-02-18 | $4.27 | $4.36 | $4.25 | $4.36 | $4.36 | 11,646 |
| 2016-02-17 | $4.20 | $4.27 | $4.20 | $4.27 | $4.27 | 545 |
| 2016-02-16 | $3.90 | $4.15 | $3.90 | $4.15 | $4.15 | 2,300 |
| 2016-02-12 | $4.05 | $4.16 | $4.04 | $4.13 | $4.13 | 64,600 |
| 2016-02-11 | $3.98 | $4.00 | $3.97 | $4.00 | $4.00 | 10,404 |
| 2016-02-10 | $4.02 | $4.09 | $4.00 | $4.02 | $4.02 | 1,300 |
| 2016-02-09 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 24 |
| 2016-02-08 | $4.08 | $4.08 | $4.07 | $4.08 | $4.08 | 1,600 |
| 2016-02-05 | $4.25 | $4.25 | $4.07 | $4.15 | $4.15 | 10,240 |
| 2016-02-04 | $4.21 | $4.36 | $4.18 | $4.22 | $4.22 | 31,600 |
| 2016-02-03 | $4.23 | $4.23 | $4.22 | $4.22 | $4.22 | 747 |
| 2016-02-02 | $4.20 | $4.23 | $4.20 | $4.23 | $4.23 | 800 |
| 2016-02-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 800 |
| 2016-01-29 | $4.21 | $4.26 | $4.21 | $4.26 | $4.26 | 1,750 |
| 2016-01-28 | $4.15 | $4.21 | $4.15 | $4.21 | $4.21 | 200 |
| 2016-01-27 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 2,100 |
| 2016-01-26 | $4.23 | $4.23 | $4.21 | $4.21 | $4.21 | 2,500 |
| 2016-01-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-01-22 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 500 |
| 2016-01-21 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 280 |
| 2016-01-20 | $4.11 | $4.15 | $4.02 | $4.14 | $4.14 | 2,600 |
| 2016-01-19 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 1,250 |
| 2016-01-15 | $4.21 | $4.22 | $4.10 | $4.21 | $4.21 | 2,650 |
| 2016-01-14 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 600 |
| 2016-01-13 | $4.26 | $4.30 | $4.26 | $4.29 | $4.29 | 750 |
| 2016-01-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2016-01-11 | $4.31 | $4.35 | $4.29 | $4.35 | $4.35 | 4,690 |
| 2016-01-08 | $4.31 | $4.32 | $4.28 | $4.31 | $4.31 | 11,500 |
| 2016-01-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 175 |
| 2016-01-06 | $4.38 | $4.38 | $4.31 | $4.31 | $4.31 | 4,100 |
| 2016-01-05 | $4.37 | $4.37 | $4.36 | $4.36 | $4.36 | 4,405 |
| 2016-01-04 | $4.43 | $4.49 | $4.38 | $4.49 | $4.49 | 2,190 |
| 2015-12-31 | $4.40 | $4.43 | $4.40 | $4.43 | $4.43 | 1,190 |
| 2015-12-30 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 34 |
| 2015-12-29 | $4.48 | $4.48 | $4.38 | $4.38 | $4.38 | 600 |
| 2015-12-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 102 |
| 2015-12-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 200 |
| 2015-12-23 | $4.42 | $4.42 | $4.39 | $4.42 | $4.42 | 2,500 |
| 2015-12-22 | $4.45 | $4.45 | $4.37 | $4.37 | $4.37 | 985 |
| 2015-12-21 | $4.18 | $4.39 | $4.18 | $4.37 | $4.37 | 5,046 |
| 2015-12-18 | $4.36 | $4.38 | $4.36 | $4.38 | $4.38 | 4,803 |
| 2015-12-17 | $4.41 | $4.44 | $4.40 | $4.43 | $4.43 | 6,754 |
| 2015-12-16 | $4.43 | $4.48 | $4.43 | $4.44 | $4.44 | 2,511 |
| 2015-12-15 | $4.41 | $4.48 | $4.41 | $4.46 | $4.46 | 6,800 |
| 2015-12-14 | $4.46 | $4.47 | $4.43 | $4.43 | $4.43 | 1,401 |
| 2015-12-11 | $4.60 | $4.60 | $4.43 | $4.45 | $4.45 | 6,013 |
| 2015-12-10 | $4.46 | $4.59 | $4.45 | $4.49 | $4.49 | 24,519 |
| 2015-12-09 | $4.50 | $4.51 | $4.48 | $4.51 | $4.51 | 5,300 |
| 2015-12-08 | $4.50 | $4.50 | $4.45 | $4.48 | $4.48 | 3,046 |
| 2015-12-07 | $4.50 | $4.52 | $4.50 | $4.50 | $4.50 | 6,534 |
| 2015-12-04 | $4.49 | $4.60 | $4.49 | $4.55 | $4.55 | 4,210 |
| 2015-12-03 | $4.52 | $4.57 | $4.52 | $4.53 | $4.53 | 3,859 |
| 2015-12-02 | $4.50 | $4.61 | $4.50 | $4.57 | $4.57 | 2,752 |
| 2015-12-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 141 |
| 2015-11-30 | $4.65 | $4.65 | $4.51 | $4.55 | $4.55 | 3,576 |
| 2015-11-27 | $4.57 | $4.57 | $4.44 | $4.55 | $4.55 | 7,722 |
| 2015-11-25 | $4.47 | $4.56 | $4.47 | $4.56 | $4.56 | 4,024 |
| 2015-11-24 | $4.83 | $4.83 | $4.45 | $4.57 | $4.57 | 1,775 |
| 2015-11-23 | $4.72 | $4.73 | $4.55 | $4.55 | $4.55 | 3,124 |
| 2015-11-20 | $4.40 | $4.63 | $4.40 | $4.63 | $4.63 | 13,700 |
| 2015-11-19 | $4.39 | $4.45 | $4.33 | $4.45 | $4.45 | 32,203 |
| 2015-11-18 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 300 |
| 2015-11-17 | $4.84 | $4.84 | $4.40 | $4.45 | $4.45 | 4,850 |
| 2015-11-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 900 |
| 2015-11-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 1,667 |
| 2015-11-12 | $4.37 | $4.55 | $4.32 | $4.54 | $4.54 | 6,114 |
| 2015-11-11 | $4.42 | $4.42 | $4.41 | $4.41 | $4.41 | 700 |
| 2015-11-10 | $4.55 | $4.55 | $4.44 | $4.44 | $4.44 | 839 |
| 2015-11-09 | $4.77 | $4.77 | $4.57 | $4.57 | $4.57 | 300 |
| 2015-11-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 230 |
| 2015-11-05 | $4.38 | $4.65 | $4.38 | $4.65 | $4.65 | 11,649 |
| 2015-11-04 | $4.70 | $4.70 | $4.32 | $4.63 | $4.63 | 14,330 |
| 2015-11-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2015-11-02 | $4.19 | $4.30 | $4.15 | $4.30 | $4.30 | 5,518 |
| 2015-10-30 | $4.18 | $4.25 | $4.17 | $4.22 | $4.22 | 1,310 |
| 2015-10-29 | $4.10 | $4.16 | $4.10 | $4.16 | $4.16 | 1,400 |
| 2015-10-28 | $4.11 | $4.15 | $4.05 | $4.15 | $4.15 | 1,650 |
| 2015-10-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2015-10-26 | $4.11 | $4.30 | $4.10 | $4.30 | $4.30 | 5,461 |
| 2015-10-23 | $4.11 | $4.11 | $4.09 | $4.09 | $4.09 | 2,800 |
| 2015-10-22 | $4.15 | $4.16 | $4.11 | $4.11 | $4.11 | 4,000 |
| 2015-10-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 800 |
| 2015-10-20 | $4.11 | $4.29 | $4.11 | $4.29 | $4.29 | 3,800 |
| 2015-10-19 | $4.15 | $4.15 | $4.11 | $4.11 | $4.11 | 200 |
| 2015-10-16 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2015-10-15 | $4.15 | $4.15 | $4.09 | $4.09 | $4.09 | 700 |
| 2015-10-14 | $4.08 | $4.11 | $4.04 | $4.11 | $4.11 | 8,900 |
| 2015-10-13 | $4.32 | $4.32 | $3.99 | $4.08 | $4.08 | 12,920 |
| 2015-10-12 | $4.46 | $4.52 | $4.34 | $4.34 | $4.34 | 11,700 |
| 2015-10-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2015-10-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2015-10-07 | $4.27 | $4.33 | $4.27 | $4.27 | $4.27 | 700 |
| 2015-10-06 | $4.36 | $4.45 | $4.35 | $4.45 | $4.45 | 5,300 |
| 2015-10-05 | $4.29 | $4.30 | $4.29 | $4.29 | $4.29 | 575 |
| 2015-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 10 |
| 2015-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 150 |
| 2015-09-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 770 |
| 2015-09-29 | $4.20 | $4.29 | $4.20 | $4.20 | $4.20 | 2,260 |
| 2015-09-28 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 1,137 |
| 2015-09-25 | $4.51 | $4.51 | $4.33 | $4.33 | $4.33 | 775 |
| 2015-09-24 | $4.49 | $4.50 | $4.41 | $4.41 | $4.41 | 1,300 |
| 2015-09-23 | $4.52 | $4.52 | $4.46 | $4.50 | $4.50 | 16,572 |
| 2015-09-22 | $3.95 | $4.66 | $3.95 | $4.56 | $4.56 | 22,825 |
| 2015-09-21 | $3.95 | $3.96 | $3.95 | $3.96 | $3.96 | 2,100 |
| 2015-09-18 | $3.28 | $4.00 | $3.28 | $3.98 | $3.98 | 4,022 |
| 2015-09-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-09-16 | $3.96 | $4.07 | $3.96 | $4.07 | $4.07 | 250 |
| 2015-09-15 | $4.02 | $4.03 | $3.98 | $3.98 | $3.98 | 61,194 |
| 2015-09-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 300 |
| 2015-09-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 200 |
| 2015-09-10 | $4.18 | $4.18 | $4.12 | $4.12 | $4.12 | 8,550 |
| 2015-09-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2015-09-08 | $3.90 | $4.24 | $3.90 | $4.21 | $4.21 | 2,200 |
| 2015-09-04 | $4.35 | $4.35 | $4.34 | $4.34 | $4.34 | 3,182 |
| 2015-09-03 | $4.42 | $4.42 | $4.32 | $4.35 | $4.35 | 6,040 |
| 2015-09-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2015-09-01 | $4.26 | $4.47 | $4.26 | $4.46 | $4.46 | 617 |
| 2015-08-31 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 1 |
| 2015-08-28 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 2 |
| 2015-08-27 | $4.25 | $4.37 | $4.25 | $4.37 | $4.37 | 965 |
| 2015-08-26 | $4.38 | $4.42 | $4.24 | $4.25 | $4.25 | 3,752 |
| 2015-08-25 | $4.36 | $4.46 | $4.36 | $4.46 | $4.46 | 1,000 |
| 2015-08-24 | $4.40 | $4.43 | $3.86 | $4.32 | $4.32 | 10,677 |
| 2015-08-21 | $4.54 | $4.55 | $4.54 | $4.54 | $4.54 | 1,700 |
Norsat International Inc (NSAT) News Headlines
Recent Norsat International Inc (NSAT) News
Similar Companies to Norsat International Inc (NSAT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |