SHENGKAI INNOVATIONS INC Historical Stock Prices

VALV 
$0.1217
*  
0.0017
1.42 %
Get VALV Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VALV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.1217  0.10  0.1217 6,500
06/02/2015 0.1205 0.1217 0.1 0.1217 6,500
06/01/2015 0.12 0.12 0.12 0.12 500
05/29/2015 0.1 0.1 0.1 0.1 00
05/28/2015 0.1 0.1 0.1 0.1 00
05/27/2015 0.1 0.1 0.1 0.1 00
05/26/2015 0.1 0.1 0.1 0.1 00
05/22/2015 0.1 0.1 0.1 0.1 2,000
05/21/2015 0.1 0.1 0.1 0.1 600
05/20/2015 0.1 0.1001 0.1 0.1001 17,300
05/19/2015 0.1289 0.1289 0.0999 0.0999 27,160
05/18/2015 0.095 0.095 0.095 0.095 00
05/15/2015 0.095 0.095 0.095 0.095 00
05/14/2015 0.095 0.095 0.095 0.095 00
05/13/2015 0.095 0.095 0.095 0.095 1,800
05/12/2015 0.095 0.095 0.095 0.095 3,500
05/11/2015 0.095 0.095 0.095 0.095 2,030
05/08/2015 0.0901 0.1001 0.09 0.09 23,000
05/07/2015 0.0901 0.0901 0.0901 0.0901 8,750
05/06/2015 0.11 0.12 0.11 0.11 40,682
05/05/2015 0.1166 0.1166 0.115 0.115 27,050
05/04/2015 0.1153 0.1166 0.1153 0.1166 7,260
05/01/2015 0.13 0.13 0.13 0.13 11,050
04/30/2015 0.12 0.135 0.1151 0.135 27,396
04/29/2015 0.12 0.12 0.12 0.12 00
04/28/2015 0.12 0.12 0.12 0.12 00
04/27/2015 0.12 0.12 0.12 0.12 9,500
04/24/2015 0.1015 0.12 0.1015 0.12 12,350
04/23/2015 0.135 0.135 0.135 0.135 00
04/22/2015 0.135 0.135 0.135 0.135 5,000
04/21/2015 0.11 0.13 0.11 0.13 39,630
04/20/2015 0.125 0.125 0.0851 0.0851 47,000
04/17/2015 0.11 0.12 0.11 0.12 30,000
04/16/2015 0.115 0.115 0.115 0.115 15,384
04/15/2015 0.1 0.1149 0.1 0.11 18,000
04/14/2015 0.1 0.1 0.1 0.1 00
04/13/2015 0.0803 0.1 0.0803 0.1 21,068
04/10/2015 0.08 0.08 0.08 0.08 2,000
04/09/2015 0.08 0.1 0.08 0.1 24,683
04/08/2015 0.09 0.1 0.09 0.1 11,120
04/07/2015 0.088 0.088 0.088 0.088 00
04/06/2015 0.088 0.088 0.088 0.088 2,150
04/02/2015 0.088 0.088 0.088 0.088 1,551
04/01/2015 0.08 0.093 0.08 0.088 47,671
03/31/2015 0.0801 0.0801 0.0801 0.0801 00
03/30/2015 0.0801 0.0801 0.0801 0.0801 00
03/27/2015 0.0821 0.0821 0.0801 0.0801 23,588
03/26/2015 0.0801 0.0801 0.0801 0.0801 1,260
03/25/2015 0.085 0.085 0.0849 0.085 8,550
03/24/2015 0.082 0.082 0.082 0.082 00
03/23/2015 0.082 0.082 0.082 0.082 00
03/20/2015 0.082 0.082 0.082 0.082 00
03/19/2015 0.0889 0.0889 0.082 0.082 7,990
03/18/2015 0.0889 0.0889 0.0889 0.0889 5,000
03/17/2015 0.082 0.082 0.082 0.082 00
03/16/2015 0.082 0.082 0.082 0.082 297
03/13/2015 0.0801 0.0801 0.0801 0.0801 00
03/12/2015 0.0801 0.0801 0.0801 0.0801 00
03/11/2015 0.0819 0.0889 0.0801 0.0801 63,120
03/10/2015 0.08 0.08 0.08 0.08 3,945
03/09/2015 0.08 0.08 0.08 0.08 1,250
03/06/2015 0.1 0.1 0.1 0.1 00
03/05/2015 0.1 0.1 0.1 0.1 00
03/04/2015 0.1 0.1 0.1 0.1 00
03/03/2015 0.1 0.1 0.1 0.1 00
03/02/2015 0.1 0.1 0.1 0.1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?