| BOLT TECHNOL CORP Add to My Watchlist | (NSDQ: BOLT) |
| Bolt Technolog | 10.34 | +0.32 (+3.19%) | 29,633 |
| Historical Data for BOLT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.22 | 10.41 | 10.13 | 29,633 | 10.34 | +0.32 +3.19% |
| 02/08/10 | 10.28 | 10.56 | 10.02 | 24,159 | 10.02 | -0.28 -2.72% |
| 02/05/10 | 10.24 | 10.31 | 10.00 | 50,279 | 10.30 | +0.22 +2.18% |
| 02/04/10 | 10.45 | 10.47 | 10.03 | 66,239 | 10.08 | -0.46 -4.36% |
| 02/03/10 | 10.53 | 11.00 | 10.53 | 49,524 | 10.54 | -0.08 -0.75% |
| 02/02/10 | 10.67 | 10.92 | 10.60 | 56,459 | 10.62 | -0.07 -0.65% |
| 02/01/10 | 10.10 | 10.75 | 10.09 | 72,962 | 10.69 | +0.69 +6.90% |
| 01/29/10 | 10.64 | 10.76 | 10.00 | 122,357 | 10.00 | -0.58 -5.48% |
| 01/28/10 | 11.12 | 11.12 | 10.50 | 128,827 | 10.58 | -0.42 -3.82% |
| 01/27/10 | 11.09 | 11.45 | 10.64 | 97,066 | 11.00 | -0.25 -2.22% |
| 01/26/10 | 11.85 | 11.85 | 10.50 | 235,588 | 11.25 | -1.12 -9.05% |
| 01/25/10 | 12.07 | 12.42 | 11.99 | 36,172 | 12.37 | +0.38 +3.17% |
| 01/22/10 | 12.13 | 12.33 | 11.97 | 60,549 | 11.99 | -0.12 -0.99% |
| 01/21/10 | 12.80 | 12.89 | 12.10 | 54,308 | 12.11 | -0.69 -5.39% |
| 01/20/10 | 13.13 | 13.25 | 12.55 | 72,894 | 12.80 | -0.37 -2.81% |
| 01/19/10 | 13.01 | 13.40 | 13.01 | 43,325 | 13.17 | +0.14 +1.07% |
| 01/18/10 | 13.03 | 13.03 | 13.03 | 0 | 13.03 | 0.00 0.00% |
| 01/15/10 | 13.10 | 13.10 | 12.85 | 60,232 | 13.03 | -0.03 -0.23% |
| 01/14/10 | 13.09 | 13.20 | 13.05 | 46,022 | 13.06 | -0.03 -0.23% |
| 01/13/10 | 13.15 | 13.20 | 12.96 | 65,335 | 13.09 | +0.04 +0.31% |
| 01/12/10 | 12.97 | 13.20 | 12.97 | 76,939 | 13.05 | -0.11 -0.84% |
| 01/11/10 | 12.77 | 13.16 | 12.66 | 80,285 | 13.16 | +0.60 +4.78% |
| 01/08/10 | 12.15 | 12.58 | 12.15 | 52,565 | 12.56 | +0.43 +3.54% |
| 01/07/10 | 12.10 | 12.14 | 12.00 | 35,353 | 12.13 | +0.08 +0.66% |
| 01/06/10 | 12.00 | 12.20 | 11.92 | 39,787 | 12.05 | +0.05 +0.42% |
| 01/05/10 | 11.96 | 12.18 | 11.85 | 81,899 | 12.00 | +0.16 +1.35% |
| 01/04/10 | 11.33 | 11.84 | 11.25 | 50,534 | 11.84 | +0.82 +7.44% |
| 01/01/10 | 11.02 | 11.02 | 11.02 | 0 | 11.02 | 0.00 0.00% |
| 12/31/09 | 10.84 | 11.11 | 10.84 | 61,568 | 11.02 | +0.13 +1.19% |
| 12/30/09 | 10.73 | 10.89 | 10.61 | 40,824 | 10.89 | +0.05 +0.46% |
| 12/29/09 | 10.66 | 10.87 | 10.51 | 63,338 | 10.84 | +0.17 +1.59% |
| 12/28/09 | 10.64 | 10.86 | 10.54 | 45,106 | 10.67 | +0.04 +0.38% |
| 12/25/09 | 10.68 | 10.70 | 10.61 | 16,718 | 10.63 | 0.00 0.00% |
| 12/24/09 | 10.68 | 10.70 | 10.61 | 16,718 | 10.63 | -0.03 -0.28% |
| 12/23/09 | 10.60 | 10.71 | 10.34 | 32,037 | 10.66 | +0.06 +0.57% |
| 12/22/09 | 10.66 | 10.87 | 10.52 | 48,622 | 10.60 | +0.02 +0.19% |
| 12/21/09 | 10.50 | 10.78 | 10.42 | 43,712 | 10.58 | +0.13 +1.24% |
| 12/18/09 | 10.39 | 10.69 | 10.00 | 180,306 | 10.45 | +0.18 +1.75% |
| 12/17/09 | 10.34 | 10.56 | 10.12 | 64,988 | 10.27 | -0.19 -1.82% |
| 12/16/09 | 10.81 | 10.83 | 10.40 | 64,302 | 10.46 | -0.18 -1.69% |
| 12/15/09 | 10.96 | 11.02 | 10.63 | 58,735 | 10.64 | -0.36 -3.27% |
| 12/14/09 | 11.09 | 11.09 | 10.75 | 48,616 | 11.00 | +0.15 +1.38% |
| 12/11/09 | 10.92 | 10.94 | 10.78 | 31,292 | 10.85 | +0.03 +0.28% |
| 12/10/09 | 11.00 | 11.08 | 10.80 | 47,656 | 10.82 | -0.13 -1.19% |
| 12/09/09 | 11.00 | 11.05 | 10.89 | 75,183 | 10.95 | -0.09 -0.82% |
| 12/08/09 | 11.13 | 11.15 | 10.90 | 45,642 | 11.04 | -0.09 -0.81% |
| 12/07/09 | 11.21 | 11.22 | 11.02 | 36,016 | 11.13 | -0.07 -0.62% |
| 12/04/09 | 11.08 | 11.33 | 10.96 | 61,176 | 11.20 | +0.34 +3.13% |
| 12/03/09 | 11.20 | 11.26 | 10.81 | 35,117 | 10.86 | -0.31 -2.78% |
| 12/02/09 | 11.26 | 11.35 | 11.00 | 41,860 | 11.17 | -0.06 -0.53% |
| \/ Download Data To Spreadsheet | ||||||
