Nighthawk Systems (OP: NIHK )

0.0278 -0.0002 (-0.71%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.0252 0.0278 0.0225 0.0278 1,000 -0.00(-0.71%)
Sep 27, 2022 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.72%)
Sep 26, 2022 0.0223 0.0278 0.0223 0.0278 42,944 -0.00(-1.77%)
Sep 23, 2022 0.0283 0.0283 0.0283 0.0283 7,500 +0.00(+10.98%)
Sep 22, 2022 0.0223 0.0286 0.0223 0.0255 42,645 +0.00(+14.35%)
Sep 21, 2022 0.0288 0.0288 0.0223 0.0223 33,450 -0.00(-3.04%)
Sep 20, 2022 0.0231 0.0294 0.0230 0.0230 123,585 -0.01(-21.77%)
Sep 19, 2022 0.0290 0.0295 0.0231 0.0294 94,794 +0.00(+1.38%)
Sep 16, 2022 0.0245 0.0290 0.0220 0.0290 337,790 +0.01(+26.09%)
Sep 15, 2022 0.0278 0.0278 0.0220 0.0230 382,769 -0.00(-17.27%)
Sep 13, 2022 0.0278 0 +0.00(+4.91%)
Sep 12, 2022 0.0248 0.0279 0.0245 0.0265 46,230 +0.00(+0.00%)
Sep 09, 2022 0.0262 0.0265 0.0250 0.0265 56,100 +0.00(+1.92%)
Sep 08, 2022 0.0256 0.0273 0.0251 0.0260 196,719 -0.00(-8.45%)
Sep 07, 2022 0.0287 0.0300 0.0255 0.0284 97,535 +0.00(+1.43%)
Sep 06, 2022 0.0260 0.0280 0.0251 0.0280 54,367 +0.00(+7.69%)
Sep 02, 2022 0.0260 0.0299 0.0260 0.0260 19,300 -0.00(-13.04%)
Sep 01, 2022 0.0299 0.0299 0.0255 0.0299 21,841 +0.00(+0.67%)
Aug 31, 2022 0.0263 0.0310 0.0260 0.0297 70,310 +0.00(+2.41%)
Aug 30, 2022 0.0264 0.0290 0.0261 0.0290 180,190 +0.00(+11.11%)
Aug 29, 2022 0.0262 0.0288 0.0261 0.0261 70,700 -0.00(-4.40%)
Aug 26, 2022 0.0259 0.0280 0.0255 0.0273 128,200 +0.00(+0.37%)
Aug 25, 2022 0.0293 0.0293 0.0270 0.0272 135,724 -0.00(-6.21%)
Aug 24, 2022 0.0265 0.0349 0.0252 0.0290 390,326 +0.00(+9.43%)
Aug 23, 2022 0.0250 0.0330 0.0250 0.0265 168,404 -0.00(-3.64%)
Aug 22, 2022 0.0270 0.0275 0.0250 0.0275 145,190 +0.00(+1.85%)
Aug 19, 2022 0.0231 0.0275 0.0230 0.0270 924,278 -0.00(-9.70%)
Aug 18, 2022 0.0320 0.0320 0.0284 0.0299 30,190 +0.00(+15.00%)
Aug 17, 2022 0.0265 0.0328 0.0260 0.0260 148,413 -0.01(-21.21%)
Aug 16, 2022 0.0275 0.0330 0.0258 0.0330 18,000 +0.00(+2.80%)
Aug 15, 2022 0.0255 0.0325 0.0255 0.0321 47,115 +0.00(+10.69%)
Aug 12, 2022 0.0265 0.0290 0.0260 0.0290 33,175 +0.00(+9.43%)
Aug 11, 2022 0.0280 0.0340 0.0265 0.0265 435,015 -0.00(-3.64%)
Aug 10, 2022 0.0280 0.0280 0.0275 0.0275 89,112 -0.00(-3.17%)
Aug 08, 2022 0.0284 0 -0.00(-2.07%)
Aug 05, 2022 0.0288 0.0350 0.0288 0.0290 15,661 +0.00(+1.05%)
Aug 04, 2022 0.0294 0.0350 0.0287 0.0287 167,906 -0.00(-4.33%)
Aug 03, 2022 0.0330 0.0349 0.0287 0.0300 312,397 -0.00(-11.76%)
Aug 02, 2022 0.0325 0.0340 0.0325 0.0340 2,260 +0.00(+8.97%)
Aug 01, 2022 0.0363 0.0363 0.0291 0.0312 162,900 -0.01(-22.00%)
Jul 29, 2022 0.0320 0.0400 0.0320 0.0400 109,104 +0.00(+5.26%)
Jul 28, 2022 0.0380 0.0380 0.0380 0.0380 2,000 +0.00(+8.57%)
Jul 27, 2022 0.0320 0.0350 0.0315 0.0350 39,500 +0.00(+11.11%)
Jul 26, 2022 0.0321 0.0380 0.0315 0.0315 19,608 -0.00(-1.87%)
Jul 25, 2022 0.0345 0.0380 0.0310 0.0321 143,469 -0.01(-19.75%)
Jul 22, 2022 0.0330 0.0400 0.0330 0.0400 63,000 +0.01(+29.87%)
Jul 21, 2022 0.0293 0.0330 0.0280 0.0308 416,964 +0.00(+8.07%)
Jul 20, 2022 0.0340 0.0420 0.0250 0.0285 1,347,918 -0.01(-25.59%)
Jul 19, 2022 0.0385 0.0450 0.0329 0.0383 456,134 +0.00(+1.32%)
Jul 18, 2022 0.0295 0.0468 0.0250 0.0378 1,965,201 +0.01(+35.00%)
Jul 15, 2022 0.0283 0.0283 0.0250 0.0280 50,300 +0.00(+12.00%)
Jul 14, 2022 0.0253 0.0300 0.0250 0.0250 485,544 -0.00(-2.34%)
Jul 13, 2022 0.0276 0.0276 0.0252 0.0256 149,410 -0.00(-14.67%)
Jul 12, 2022 0.0284 0.0300 0.0258 0.0300 53,450 +0.00(+7.14%)
Jul 11, 2022 0.0280 0.0280 0.0280 0.0280 222 +0.00(+12.45%)
Jul 08, 2022 0.0267 0.0315 0.0248 0.0249 258,419 +0.00(+0.40%)
Jul 07, 2022 0.0245 0.0264 0.0235 0.0248 113,023 -0.00(-11.43%)
Jul 06, 2022 0.0252 0.0330 0.0230 0.0280 241,314 +0.00(+11.55%)
Jul 05, 2022 0.0260 0.0260 0.0233 0.0251 7,969 +0.00(+13.06%)
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.