Fuel Systems Solutions Inc $10.50

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : FSYS  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSYS historical data

Date Open High Low Close Volume
4/16/201410.2210.5810.2210.50126,983
4/15/20149.9910.219.7510.15148,825
4/14/20149.9810.139.809.95134,757
4/11/201410.0110.169.819.91188,841
4/10/201410.4510.4510.0210.05159,338
4/9/201410.2710.5410.1810.49171,709
4/8/201410.4210.6310.2010.24162,452
4/7/201410.5410.7110.1510.37152,269
4/4/201411.1211.2810.3510.54140,921
4/3/201411.3911.4810.9311.06142,659
4/2/201411.0111.4510.9411.41134,728
4/1/201410.8311.1710.7611.01137,646
3/31/201410.5710.8410.5710.76128,292
3/28/201410.3010.8610.3010.49573,070
3/27/201410.4310.6210.2110.30278,555
3/26/201410.6810.8510.3710.44288,593
3/25/201410.9311.1110.5910.68117,931
3/24/201411.1711.1810.6710.86223,268
3/21/201410.8311.2910.7011.19570,979
3/20/201410.4510.8310.3610.80239,376
3/19/201410.5510.5810.3610.52285,203
3/18/201410.3010.5910.2210.51341,459
3/17/201410.5010.6810.0210.33860,365
3/14/201410.9011.4710.5510.69806,887
3/13/201412.7012.9911.9111.97514,710
3/12/201412.6012.8012.5012.59196,071
3/11/201412.6813.1512.4912.70172,695
3/10/201412.9012.9012.3912.64174,229
3/7/201413.0313.3012.8212.93141,361
3/6/201413.1313.2312.9213.01128,216
3/5/201413.1513.2112.9813.1081,416
3/4/201412.9413.3312.9213.12245,040
3/3/201412.7212.7612.5112.7375,620
2/28/201412.9213.1512.7412.85130,967
2/27/201412.7412.9012.6512.8786,818
2/26/201413.0113.0512.7312.8261,946
2/25/201412.9813.2012.7212.9798,430
2/24/201412.9313.1612.8512.92120,231
2/21/201413.2513.2512.8412.89120,681
2/20/201412.9713.2612.8113.17128,034
2/19/201413.3213.5612.8212.84144,606
2/18/201413.2413.4413.0213.35170,371
2/14/201413.7313.8613.2713.33136,699
2/13/201412.7814.0012.6813.73440,736
2/12/201412.4113.0912.4112.78285,385
2/11/201412.0312.5912.0312.41240,230
2/10/201411.3012.0311.3011.97189,427
2/7/201411.1411.5711.0811.27196,685
2/6/201411.1011.3911.0411.12160,464
2/5/201411.8011.9610.9311.07358,730
2/4/201411.8912.2311.6511.82226,343
2/3/201412.2912.3911.7811.80289,153
1/31/201412.5112.6412.1612.29336,285
1/30/201412.5012.8012.3912.65111,567
1/29/201412.4512.5012.2012.41173,088
1/28/201412.4212.6312.1912.49161,458
1/27/201412.5812.7112.1512.37211,753
1/24/201412.7612.7612.4312.56162,768
1/23/201413.0113.0112.7712.85202,178
1/22/201412.8913.1412.6013.03161,577
1/21/201413.1113.3512.7812.94149,415
1/17/201413.3413.4513.0313.08158,336
1/16/201413.1013.4013.0913.35132,379
1/15/201413.0713.2613.0013.13113,659
1/14/201412.8613.0912.6813.06132,624
1/13/201413.0513.2712.6012.75332,923
1/10/201413.3213.3213.0013.15163,049
1/9/201413.6313.6313.1713.28143,934
1/8/201413.3113.8713.3113.57259,058
1/7/201413.4413.5513.1213.29215,993
1/6/201413.7113.7113.2613.36195,924
1/3/201414.0214.1013.4713.72200,394
1/2/201413.9014.2013.5914.02320,972
12/31/201313.5314.3213.5313.87463,573
12/30/201312.9513.6712.8113.46476,297
12/27/201313.0013.0412.8312.95298,615
12/26/201312.6313.1112.6312.99264,234
12/24/201312.9813.2012.5812.63196,867
12/23/201312.4012.9912.3512.92341,067
12/20/201312.4212.4812.2612.39268,556
12/19/201312.4012.4812.2612.42239,914
12/18/201312.4512.7112.3012.48287,249
12/17/201312.8312.8812.4912.50173,402
12/16/201312.9613.0312.7512.84126,796
12/13/201312.6413.0412.6412.96117,627
12/12/201313.1213.1512.2512.57297,180
12/11/201312.9113.1912.7713.15174,830
12/10/201313.1013.2812.9112.92170,592
12/9/201312.8413.2712.8413.12199,468
12/6/201313.2213.2212.8512.86161,735
12/5/201312.7913.2512.7913.10161,014
12/4/201313.3513.3512.7712.83262,580
12/3/201313.1613.4013.0513.38204,244
12/2/201313.6713.9013.1113.16207,784
11/29/201313.3113.8113.2513.66103,292
11/27/201313.3813.5313.1013.29170,893
11/26/201313.3413.4613.1113.40168,436
11/25/201313.7013.7813.3213.36146,004
11/22/201313.7013.7613.4313.66119,686
11/21/201313.7614.0113.5913.67149,531
Trading Center