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

Northstar Electrncs (OP: NEIK )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 0.0497 0.0529 0.0351 0.0500 1,157,282 +0.00(+0.60%)
May 27, 2016 0.0497 0.0497 0.0497 0 +0.00(+1.84%)
May 26, 2016 0.0380 0.0509 0.0301 0.0488 1,286,775 +0.01(+22.00%)
May 25, 2016 0.0421 0.0449 0.0301 0.0400 733,781 -0.00(-6.98%)
May 24, 2016 0.0245 0.0467 0.0245 0.0430 892,150 +0.02(+76.23%)
May 23, 2016 0.0240 0.0282 0.0182 0.0244 141,458 -0.00(-0.41%)
May 20, 2016 0.0175 0.0245 0.0175 0.0245 477,184 +0.01(+40.00%)
May 19, 2016 0.0155 0.0185 0.0151 0.0175 330,173 +0.00(+12.90%)
May 18, 2016 0.0142 0.0155 0.0139 0.0155 279,470 +0.00(+6.16%)
May 17, 2016 0.0144 0.0147 0.0144 0.0146 31,000 +0.00(+26.96%)
May 16, 2016 0.0115 0.0115 0.0115 0.0115 96,877 +0.00(+0.00%)
May 13, 2016 0.0130 0.0130 0.0110 0.0115 92,437 -0.00(-17.19%)
May 12, 2016 0.0120 0.0149 0.0120 0.0139 46,476 +0.00(+16.71%)
May 11, 2016 0.0138 0.0138 0.0057 0.0119 2,307,779 -0.01(-39.90%)
May 10, 2016 0.0143 0.0198 0.0142 0.0198 82,376 -0.00(-16.81%)
May 06, 2016 0.0238 0.0238 0.0238 0 -0.00(-4.42%)
May 05, 2016 0.0214 0.0249 0.0200 0.0249 23,100 +0.00(+3.58%)
May 02, 2016 0.0240 0.0240 0.0240 0 -0.00(-1.56%)
Apr 29, 2016 0.0219 0.0282 0.0219 0.0244 118,400 -0.00(-1.93%)
Apr 28, 2016 0.0220 0.0250 0.0201 0.0249 49,333 -0.00(-0.40%)
Apr 27, 2016 0.0205 0.0250 0.0200 0.0250 37,579 +0.01(+25.00%)
Apr 26, 2016 0.0240 0.0240 0.0151 0.0200 112,205 -0.00(-0.50%)
Apr 22, 2016 0.0201 0.0201 0.0201 0 -0.00(-12.61%)
Apr 21, 2016 0.0233 0.0233 0.0230 0.0230 45,000 -0.00(-10.85%)
Apr 20, 2016 0.0230 0.0258 0.0230 0.0258 2,000 -0.00(-0.39%)
Apr 19, 2016 0.0250 0.0259 0.0240 0.0259 240,181 -0.00(-7.83%)
Apr 15, 2016 0.0281 0.0281 0.0281 0 -0.00(-0.35%)
Apr 14, 2016 0.0230 0.0298 0.0230 0.0282 27,476 -0.00(-5.69%)
Apr 12, 2016 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Apr 11, 2016 0.0223 0.0300 0.0215 0.0300 105,162 +0.01(+42.86%)
Apr 08, 2016 0.0210 0.0210 0.0210 0.0210 1,000 -0.01(-33.96%)
Apr 07, 2016 0.0215 0.0318 0.0201 0.0318 134,599 +0.00(+0.00%)
Apr 06, 2016 0.0220 0.0319 0.0220 0.0318 14,437 +0.00(+6.35%)
Apr 05, 2016 0.0299 0.0299 0.0299 0.0299 23,600 -0.00(-9.12%)
Apr 04, 2016 0.0256 0.0329 0.0255 0.0329 25,800 +0.00(+10.40%)
Apr 01, 2016 0.0262 0.0329 0.0256 0.0298 56,496 -0.00(-0.33%)
Mar 31, 2016 0.0250 0.0299 0.0227 0.0299 113,211 +0.00(+6.79%)
Mar 30, 2016 0.0230 0.0280 0.0230 0.0280 166,572 -0.01(-16.17%)
Mar 29, 2016 0.0300 0.0334 0.0235 0.0334 101,327 +0.00(+1.52%)
Mar 28, 2016 0.0250 0.0337 0.0250 0.0329 97,956 +0.01(+43.04%)
Mar 24, 2016 0.0230 0.0230 0.0230 0 +0.00(+14.43%)
Mar 23, 2016 0.0349 0.0349 0.0166 0.0201 285,826 -0.01(-42.41%)
Mar 22, 2016 0.0350 0.0350 0.0265 0.0349 182,896 +0.00(+0.00%)
Mar 21, 2016 0.0292 0.0349 0.0260 0.0349 107,432 +0.00(+10.44%)
Mar 18, 2016 0.0350 0.0350 0.0222 0.0316 560,882 -0.00(-9.71%)
Mar 17, 2016 0.0385 0.0419 0.0311 0.0350 198,608 -0.01(-25.31%)
Mar 16, 2016 0.0545 0.0545 0.0350 0.0469 528,957 -0.01(-14.02%)
Mar 15, 2016 0.0650 0.0700 0.0400 0.0545 959,199 -0.01(-9.62%)
Mar 14, 2016 0.0545 0.0604 0.0470 0.0603 1,641,718 +0.02(+41.23%)
Mar 11, 2016 0.0310 0.0427 0.0310 0.0427 1,081,675 +0.01(+37.73%)
Mar 10, 2016 0.0301 0.0310 0.0231 0.0310 240,359 +0.01(+34.78%)
Mar 09, 2016 0.0225 0.0230 0.0225 0.0230 74,142 -0.01(-24.84%)
Mar 08, 2016 0.0220 0.0306 0.0200 0.0306 120,300 -0.00(-4.38%)
Mar 07, 2016 0.0251 0.0320 0.0251 0.0320 246,000 +0.00(+0.06%)
Mar 04, 2016 0.0345 0.0346 0.0318 0.0320 276,266 -0.00(-7.30%)
Mar 03, 2016 0.0347 0.0347 0.0345 0.0345 22,287 +0.00(+0.00%)
Mar 02, 2016 0.0300 0.0349 0.0270 0.0345 359,726 +0.01(+27.78%)
Mar 01, 2016 0.0349 0.0349 0.0203 0.0270 145,566 +0.00(+12.50%)
Feb 29, 2016 0.0200 0.0280 0.0200 0.0240 712,180 +0.00(+20.00%)
Feb 26, 2016 0.0199 0.0200 0.0192 0.0200 25,000 +0.00(+0.50%)
Feb 25, 2016 0.0170 0.0219 0.0170 0.0199 256,400 +0.00(+21.34%)
Feb 24, 2016 0.0161 0.0191 0.0121 0.0164 219,777 +0.00(+2.50%)
Feb 23, 2016 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+10.34%)
Feb 22, 2016 0.0191 0.0191 0.0145 0.0145 22,953 +0.00(+0.00%)
Feb 19, 2016 0.0145 0.0165 0.0145 0.0145 38,960 -0.01(-26.77%)
Feb 18, 2016 0.0145 0.0198 0.0145 0.0198 12,341 -0.00(-0.50%)
Feb 17, 2016 0.0166 0.0199 0.0145 0.0199 54,741 +0.00(+27.24%)
Feb 16, 2016 0.0137 0.0156 0.0137 0.0156 253,555 -0.01(-24.81%)
Feb 12, 2016 0.0208 0.0208 0.0208 0 +0.00(+9.47%)
Feb 10, 2016 0.0190 0.0190 0.0190 0 +0.00(+17.28%)
Feb 09, 2016 0.0200 0.0200 0.0162 0.0162 33,000 -0.00(-0.61%)
Feb 08, 2016 0.0200 0.0200 0.0163 0.0163 135,151 -0.00(-9.44%)
Feb 05, 2016 0.0164 0.0191 0.0164 0.0180 222,405 +0.00(+9.76%)
Feb 04, 2016 0.0161 0.0218 0.0161 0.0164 314,966 -0.00(-17.17%)
Feb 03, 2016 0.0259 0.0259 0.0121 0.0198 581,374 +0.00(+4.21%)
Feb 02, 2016 0.0306 0.0399 0.0190 0.0190 838,231 -0.01(-40.25%)
Feb 01, 2016 0.0252 0.0319 0.0250 0.0318 624,651 +0.01(+26.19%)
Jan 29, 2016 0.0228 0.0270 0.0215 0.0252 552,899 +0.00(+9.57%)
Jan 28, 2016 0.0155 0.0230 0.0135 0.0230 446,057 +0.00(+25.00%)
Jan 27, 2016 0.0190 0.0190 0.0184 0.0184 100,000 +0.00(+0.00%)
Jan 26, 2016 0.0195 0.0196 0.0122 0.0184 416,406 -0.00(-7.07%)
Jan 25, 2016 0.0191 0.0198 0.0126 0.0198 106,660 -0.00(-12.00%)
Jan 22, 2016 0.0225 0.0225 0.0123 0.0225 107,000 -0.00(-0.88%)
Jan 21, 2016 0.0172 0.0230 0.0123 0.0227 389,172 +0.00(+14.65%)
Jan 20, 2016 0.0198 0.0199 0.0198 0.0198 179,273 +0.00(+0.00%)
Jan 19, 2016 0.0228 0.0230 0.0180 0.0198 468,308 -0.00(-12.78%)
Jan 15, 2016 0.0227 0.0227 0.0227 0 +0.00(+5.58%)
Jan 14, 2016 0.0250 0.0280 0.0130 0.0215 427,586 +0.00(+2.38%)
Jan 13, 2016 0.0350 0.0350 0.0190 0.0210 711,100 -0.01(-39.83%)
Jan 12, 2016 0.0120 0.0349 0.0120 0.0349 262,322 -0.01(-15.41%)
Jan 11, 2016 0.0102 0.0413 0.0101 0.0413 194,692 +0.03(+385.41%)
Jan 07, 2016 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 0 +0.00(+38.89%)
Dec 29, 2015 0.0072 0.0072 0.0072 0 +0.00(+18.03%)
Dec 28, 2015 0.0061 0.0061 0.0061 0.0061 100 -0.00(-24.69%)
Dec 22, 2015 0.0081 0.0081 0.0081 0 -0.00(-1.22%)
Dec 21, 2015 0.0082 0.0082 0.0082 0.0082 36,000 -0.00(-18.00%)
Dec 18, 2015 0.0055 0.0100 0.0055 0.0100 57,500 +0.00(+69.49%)
Dec 15, 2015 0.0059 0.0059 0.0059 0 -0.00(-15.71%)
Dec 14, 2015 0.0060 0.0070 0.0060 0.0070 30,000 +0.00(+16.67%)
Dec 11, 2015 0.0060 0.0090 0.0040 0.0060 699,691 -0.00(-41.18%)
Dec 09, 2015 0.0102 0.0102 0.0102 0 +0.00(+7.37%)
Dec 08, 2015 0.0095 0.0095 0.0094 0.0095 54,900 -0.00(-2.06%)
Dec 02, 2015 0.0097 0.0097 0.0097 0 -0.00(-1.02%)
Dec 01, 2015 0.0099 0.0099 0.0098 0.0098 30,000 -0.00(-1.01%)
Nov 24, 2015 0.0099 0.0099 0.0099 0 +0.00(+1.02%)
Nov 23, 2015 0.0098 0.0098 0.0098 0.0098 30,000 +0.00(+0.00%)
Nov 20, 2015 0.0100 0.0100 0.0098 0.0098 29,000 -0.00(-3.92%)
Nov 19, 2015 0.0102 0.0103 0.0101 0.0102 2,511,000 -0.00(-2.86%)
Nov 18, 2015 0.0095 0.0105 0.0095 0.0105 171,500 +0.00(+9.38%)
Nov 17, 2015 0.0095 0.0096 0.0092 0.0096 79,000 +0.00(+2.13%)
Nov 13, 2015 0.0094 0.0094 0.0094 0 +0.00(+11.90%)
Nov 12, 2015 0.0074 0.0084 0.0066 0.0084 452,425 +0.00(+13.51%)
Nov 11, 2015 0.0074 0.0075 0.0074 0.0074 55,000 -0.00(-6.33%)
Nov 10, 2015 0.0079 0.0079 0.0079 0.0079 8,225 +0.00(+6.76%)
Nov 09, 2015 0.0075 0.0075 0.0074 0.0074 59,000 -0.00(-2.63%)
Nov 06, 2015 0.0076 0.0076 0.0076 0.0076 10,000 -0.00(-1.30%)
Nov 05, 2015 0.0079 0.0079 0.0077 0.0077 30,100 -0.00(-6.10%)
Nov 04, 2015 0.0085 0.0085 0.0082 0.0082 40,000 -0.00(-3.53%)
Nov 03, 2015 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-5.56%)
Nov 02, 2015 0.0090 0.0090 0.0090 0.0090 100 +0.00(+0.00%)
Oct 27, 2015 0.0090 0.0090 0.0090 0 +0.00(+13.92%)
Oct 14, 2015 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Oct 13, 2015 0.0079 0.0079 0.0079 0.0079 10,000 +0.00(+3.95%)
Oct 06, 2015 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Sep 30, 2015 0.0076 0.0076 0.0076 0 -0.00(-3.80%)
Sep 28, 2015 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Sep 24, 2015 0.0079 0.0079 0.0079 0 +0.00(+5.33%)
Sep 23, 2015 0.0070 0.0075 0.0070 0.0075 45,000 +0.00(+25.00%)
Sep 22, 2015 0.0079 0.0079 0.0060 0.0060 265,000 -0.00(-24.05%)
Sep 21, 2015 0.0079 0.0079 0.0079 0.0079 2,500 +0.00(+0.00%)
Sep 09, 2015 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Sep 04, 2015 0.0080 0.0080 0.0080 0 +0.00(+3.90%)
Sep 03, 2015 0.0076 0.0077 0.0076 0.0077 15,000 -0.00(-1.28%)
Sep 01, 2015 0.0078 0.0078 0.0078 0 +0.00(+8.33%)
Aug 31, 2015 0.0072 0.0072 0.0072 0.0072 2,791 +0.00(+2.86%)
Aug 28, 2015 0.0078 0.0078 0.0060 0.0070 225,300 -0.00(-9.09%)
Aug 26, 2015 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Aug 24, 2015 0.0077 0.0077 0.0077 0 -0.00(-11.49%)
Aug 19, 2015 0.0087 0.0087 0.0087 0 +0.00(+14.47%)
Aug 18, 2015 0.0084 0.0084 0.0076 0.0076 160,000 -0.00(-9.52%)
Aug 17, 2015 0.0084 0.0084 0.0084 0.0084 20,000 +0.00(+0.00%)
Aug 14, 2015 0.0084 0.0084 0.0084 0.0084 11,250 +0.00(+0.00%)
Aug 10, 2015 0.0084 0.0084 0.0084 0 -0.00(-1.18%)
Aug 07, 2015 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+2.41%)
Jul 31, 2015 0.0083 0.0083 0.0083 0 -0.00(-2.35%)
Jul 28, 2015 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Jul 20, 2015 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
Jul 16, 2015 0.0083 0.0083 0.0083 0 +0.00(+1.22%)
Jul 15, 2015 0.0083 0.0083 0.0082 0.0082 20,000 -0.00(-1.20%)
Jul 14, 2015 0.0083 0.0083 0.0083 0.0083 3,617 +0.00(+1.22%)
Jul 13, 2015 0.0082 0.0082 0.0082 0.0082 12,500 +0.00(+9.33%)
Jul 01, 2015 0.0075 0.0075 0.0075 0 +0.00(+5.63%)
Jun 29, 2015 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jun 25, 2015 0.0071 0.0071 0.0071 0 -0.00(-16.47%)
Jun 16, 2015 0.0085 0.0085 0.0085 0 +0.00(+1.19%)
Jun 15, 2015 0.0084 0.0084 0.0084 0.0084 35,000 +0.00(+6.33%)
Jun 12, 2015 0.0079 0.0079 0.0079 0.0079 9,591 +0.00(+6.76%)
Jun 09, 2015 0.0074 0.0074 0.0074 0 -0.00(-14.94%)
Jun 08, 2015 0.0085 0.0087 0.0085 0.0087 58,500 +0.00(+2.35%)
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.