Shengkai Innovations Inc Historical Stock Prices

VALV 
$0.08
*  
0.01
14.29 %
Get VALV Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading VALV now


Community Rating:
View:    VALV Pre-Market
 
 
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-FEB-2016 TO 02-MAY-2016

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 0.08 0.08 0.08 16,830
05/02/2016 0.08 0.08 0.08 0.08 16,830
04/29/2016 0.07 0.07 0.07 0.07 6,000
04/28/2016 0.07 0.07 0.07 0.07 1,015
04/27/2016 0.07 0.07 0.07 0.07 2,500
04/26/2016 0.07 0.07 0.07 0.07 00
04/25/2016 0.07 0.07 0.07 0.07 00
04/22/2016 0.07 0.07 0.07 0.07 00
04/21/2016 0.072 0.072 0.07 0.07 3,320
04/20/2016 0.07 0.07 0.07 0.07 00
04/19/2016 0.07 0.07 0.07 0.07 00
04/18/2016 0.07 0.07 0.07 0.07 1,001
04/15/2016 0.0746 0.0746 0.0746 0.0746 00
04/14/2016 0.0746 0.0746 0.0746 0.0746 270
04/13/2016 0.07 0.07 0.07 0.07 2,500
04/12/2016 0.07 0.07 0.07 0.07 00
04/11/2016 0.07 0.07 0.07 0.07 457
04/08/2016 0.07 0.07 0.07 0.07 00
04/07/2016 0.07 0.07 0.07 0.07 00
04/06/2016 0.08 0.08 0.07 0.07 10,750
04/05/2016 0.07 0.07 0.07 0.07 770
04/04/2016 0.07 0.0769 0.07 0.07 760
04/01/2016 0.1 0.1 0.1 0.1 00
03/31/2016 0.1 0.1 0.1 0.1 00
03/30/2016 0.1 0.1 0.1 0.1 00
03/29/2016 0.1 0.1 0.1 0.1 00
03/28/2016 0.08 0.1 0.08 0.1 8,249
03/24/2016 0.1 0.1 0.1 0.1 00
03/23/2016 0.1 0.1 0.1 0.1 00
03/22/2016 0.1 0.1 0.1 0.1 00
03/21/2016 0.1 0.1 0.1 0.1 1,000
03/18/2016 0.08 0.105 0.08 0.105 3,100
03/17/2016 0.08 0.105 0.08 0.105 600
03/16/2016 0.105 0.105 0.105 0.105 00
03/15/2016 0.105 0.105 0.105 0.105 00
03/14/2016 0.105 0.105 0.105 0.105 00
03/11/2016 0.08 0.105 0.08 0.105 1,500
03/10/2016 0.105 0.105 0.105 0.105 558
03/09/2016 0.0805 0.115 0.0799 0.0799 7,089
03/08/2016 0.0805 0.0805 0.0805 0.0805 00
03/07/2016 0.0805 0.0805 0.0805 0.0805 500
03/04/2016 0.115 0.115 0.115 0.115 500
03/03/2016 0.115 0.115 0.115 0.115 00
03/02/2016 0.115 0.115 0.115 0.115 00
03/01/2016 0.0799 0.115 0.0799 0.115 4,010
02/29/2016 0.0799 0.0799 0.0799 0.0799 3,246
02/26/2016 0.08 0.08 0.08 0.08 00
02/25/2016 0.0799 0.08 0.0799 0.08 25,600
02/24/2016 0.08 0.08 0.08 0.08 25,944
02/23/2016 0.08 0.08 0.08 0.08 500
02/22/2016 0.08 0.115 0.08 0.115 5,532
02/19/2016 0.08 0.08 0.08 0.08 00
02/18/2016 0.08 0.08 0.08 0.08 00
02/17/2016 0.08 0.08 0.08 0.08 00
02/16/2016 0.08 0.08 0.08 0.08 1,000
02/12/2016 0.08 0.08 0.08 0.08 00
02/11/2016 0.08 0.08 0.08 0.08 00
02/10/2016 0.02 0.08 0.02 0.08 2,825
02/09/2016 0.0167 0.128 0.0167 0.128 2,400
02/08/2016 0.08 0.08 0.08 0.08 130
02/05/2016 0.08 0.08 0.08 0.08 5,000
02/04/2016 0.128 0.128 0.128 0.128 307
02/03/2016 0.128 0.128 0.128 0.128 00
02/02/2016 0.128 0.128 0.128 0.128 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?