NexJ Systems Inc $1.92

down -0.08


28/7/2014 03:18 PM  |  TSX : NXJ.TO  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
7/25/201413.4813.5613.4813.564,139
7/25/20141.951.951.951.950
7/24/201413.4113.4713.4113.4712,274
7/24/20141.951.951.951.950
7/23/201413.4513.5013.4413.477,171
7/23/20141.951.951.951.950
7/22/201413.4613.4913.4313.4311,416
7/22/20141.952.001.932.001,500
7/21/201413.4513.5113.4513.468,055
7/21/20142.042.052.042.0518,900
7/18/201413.3913.4713.3913.4212,030
7/18/20142.002.002.002.003,500
7/17/201413.3913.4813.3813.3912,311
7/17/20141.981.981.981.98500
7/16/201413.3613.4113.3313.3536,674
7/16/20141.821.941.821.913,155
7/15/201413.4313.4513.3613.3716,802
7/15/20142.002.002.002.007,500
7/14/201413.5613.5813.4313.4310,804
7/14/20142.002.002.002.000
7/11/201413.4613.7213.4513.5033,537
7/11/20142.052.052.052.05260
7/10/201413.4613.4813.4413.449,433
7/10/20142.012.012.002.003,150
7/9/201413.4513.4513.3913.4223,818
7/9/20142.072.072.052.0524,168
7/8/201413.4413.5113.4113.5119,899
7/8/20142.052.052.052.0512,700
7/7/201413.3213.4213.3213.4213,966
7/7/20142.032.052.032.053,390
7/4/20142.082.082.082.080
7/3/201413.4513.4513.3213.3515,862
7/3/20142.102.102.012.083,000
7/2/201413.4713.5113.4113.4115,026
7/2/20142.022.032.002.0328,085
7/1/201413.6513.6513.5213.5218,720
6/30/201413.6813.6813.5313.6018,963
6/30/20142.052.052.052.0524,700
6/27/201413.7613.7613.6113.6315,352
6/27/20142.042.042.012.0424,377
6/26/201413.6313.6713.6313.6519,546
6/26/20142.022.022.002.0024,000
6/25/201413.6113.6713.5813.678,456
6/25/20142.012.102.012.0421,750
6/24/201413.6913.6913.5413.5716,115
6/24/20142.012.052.012.0536,729
6/23/201413.4913.7013.4913.6413,884
6/23/20142.052.052.012.0125,020
6/20/201413.5513.5613.5113.515,890
6/20/20142.122.122.052.05535
6/19/201413.5813.6113.4913.4910,052
6/19/20142.152.152.152.15200
6/18/201413.5413.5613.4813.564,605
6/18/20142.052.052.032.053,000
6/17/201413.6013.6013.4813.489,389
6/17/20142.052.052.052.055,000
6/16/201413.5213.5613.5113.563,026
6/16/20142.022.022.002.0052,000
6/13/201413.5813.5813.4713.5111,466
6/13/20142.092.092.012.012,000
6/12/201413.5413.6313.5413.5910,474
6/12/20142.012.012.002.001,975
6/11/201413.5913.6413.5413.5416,546
6/11/20142.052.052.052.051,200
6/10/201413.6713.6913.5913.597,692
6/10/20142.002.002.002.004,000
6/9/201413.6813.6913.6013.6113,972
6/9/20142.022.022.022.0222,000
6/6/201413.6913.7013.6013.6333,531
6/6/20142.032.032.032.031,504
6/5/201413.5613.6513.4413.6540,171
6/5/20142.022.032.002.034,000
6/4/201413.6213.6713.5013.5122,410
6/4/20142.032.032.022.035,400
6/3/201413.7713.7913.6313.638,225
6/3/20142.052.052.022.021,455
6/2/201413.8413.8413.7013.7412,024
6/2/20142.062.062.062.06120
5/30/201413.9013.9013.7613.8017,753
5/30/20142.062.062.022.025,200
5/29/201413.8313.8913.7913.8912,691
5/29/20142.032.032.032.030
5/28/201413.8613.8813.7913.8210,098
5/28/20142.012.012.012.01380
5/27/201413.8613.8613.7713.829,755
5/27/20142.032.032.002.004,740
5/26/20142.012.052.002.0512,046
5/23/201413.9013.9013.8113.8210,910
5/23/20142.002.032.002.033,860
5/22/201413.8313.8913.8313.895,425
5/22/20142.032.032.012.01400
5/21/201413.8413.8613.7713.8213,926
5/21/20142.052.052.012.011,210
5/20/201413.7813.8713.7813.796,794
5/20/20142.042.042.042.040
5/19/201413.8013.8613.7413.7427,036
5/16/201413.7813.8413.7513.7613,813
5/16/20142.002.042.002.0021,151
5/15/201413.7513.8013.7413.757,758
5/15/20142.012.012.012.010
Trading Center