Historical Prices for Ness Technologies, Inc (NSTC)

Symbol:

Historical Data for Ness Technologies Inc. (NSTC)

After Hours: $ 12.37

0.00 (0.00%)

Volume: 1000

4:04 PM EDT Aug 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	12.33	12.64	12.20	12.37	426,168	-0.10	-0.80%
8/20/08	12.50	12.75	12.37	12.47	154,515	-0.03	-0.24%
8/19/08	12.42	12.74	12.3001	12.50	166,428	-0.16	-1.26%
8/18/08	12.80	12.80	12.49	12.66	166,280	-0.11	-0.86%
8/15/08	13.00	13.00	12.23	12.77	252,727	-0.21	-1.62%
8/14/08	12.76	12.99	11.58	12.98	298,925	0.14	1.09%
8/13/08	12.71	12.88	11.56	12.84	422,977	0.09	0.71%
8/12/08	12.68	12.86	12.31	12.75	323,247	0.08	0.63%
8/11/08	12.60	12.80	12.31	12.67	196,315	0.06	0.48%
8/8/08	12.00	12.70	11.50	12.61	377,345	0.59	4.91%
8/7/08	12.23	12.25	11.98	12.02	227,802	-0.33	-2.67%
8/6/08	12.21	12.48	11.77	12.35	201,038	0.09	0.73%
8/5/08	12.05	12.26	11.80	12.26	309,143	0.33	2.77%
8/4/08	12.45	12.53	11.92	11.93	255,633	-0.57	-4.56%
8/1/08	12.21	12.51	12.095	12.50	515,507	0.13	1.05%
7/31/08	11.78	12.38	11.78	12.37	416,297	0.45	3.78%
7/30/08	11.39	12.09	11.34	11.92	798,201	0.52	4.56%
7/29/08	11.56	11.65	11.20	11.40	725,103	0.06	0.53%
7/28/08	11.36	11.50	11.1775	11.34	321,712	-0.10	-0.87%
7/25/08	11.37	11.50	11.25	11.44	471,128	0.08	0.70%
7/24/08	11.00	11.36	10.81	11.36	359,734	0.41	3.74%
7/23/08	10.80	11.02	10.60	10.95	154,955	0.11	1.01%
7/22/08	10.49	10.89	10.32	10.84	328,547	0.34	3.24%
7/21/08	10.35	10.51	10.06	10.50	113,256	0.17	1.65%
7/18/08	10.40	10.40	10.05	10.33	227,008	-0.06	-0.58%
7/17/08	10.23	10.46	10.02	10.39	140,120	0.18	1.76%
7/16/08	10.02	10.34	9.89	10.21	177,333	0.25	2.51%
7/15/08	9.70	10.14	9.70	9.96	229,250	0.26	2.68%
7/14/08	10.06	10.05	9.58	9.70	569,031	-0.33	-3.29%
7/11/08	10.06	10.10	9.95	10.03	474,898	-0.14	-1.38%
7/10/08	10.17	10.61	10.08	10.17	366,729	0.01	0.10%
7/9/08	10.31	10.35	10.14	10.16	213,947	-0.13	-1.26%
7/8/08	10.10	10.30	9.69	10.29	246,700	0.33	3.31%
7/7/08	10.03	10.13	9.81	9.96	190,192	0.01	0.10%
7/3/08	9.90	10.10	9.81	9.95	180,022	0.11	1.12%
7/2/08	10.06	10.16	9.84	9.84	200,084	-0.25	-2.48%
7/1/08	10.10	10.48	9.89	10.09	454,397	-0.03	-0.30%
6/30/08	10.19	10.29	10.09	10.12	249,433	-0.11	-1.08%
6/27/08	10.21	10.2303	9.96	10.23	1,019,001	0.02	0.20%
6/26/08	10.51	10.5501	10.16	10.21	170,721	-0.45	-4.22%
6/25/08	10.72	10.94	10.57	10.66	165,262	-0.08	-0.74%
6/24/08	10.78	10.88	10.58	10.74	199,513	-0.14	-1.29%
6/23/08	10.98	10.98	10.84	10.88	203,434	0.01	0.09%
6/20/08	10.79	10.96	10.75	10.87	426,292	-0.13	-1.18%
6/19/08	10.68	11.10	10.68	11.00	231,424	0.31	2.90%
6/18/08	10.76	10.90	10.68	10.69	195,356	-0.07	-0.65%
6/17/08	10.82	10.95	10.45	10.76	296,728	-0.03	-0.28%
6/16/08	10.91	10.91	10.77	10.79	348,327	-0.26	-2.35%
6/13/08	10.91	11.10	10.89	11.05	167,871	0.23	2.13%
6/12/08	10.92	11.12	10.79	10.82	272,883	-0.03	-0.28%
6/11/08	11.01	11.01	10.80	10.85	543,547	-0.21	-1.90%
6/10/08	10.81	11.14	10.66	11.06	274,879	0.27	2.50%
6/9/08	10.90	11.07	10.77	10.79	383,562	-0.11	-1.01%
6/6/08	11.52	11.59	10.90	10.90	225,203	-0.70	-6.03%
6/5/08	11.50	11.63	11.38	11.60	397,798	0.24	2.11%
6/4/08	11.46	11.59	11.30	11.36	359,006	-0.15	-1.30%
6/3/08	11.38	11.59	11.25	11.51	1,055,378	0.36	3.23%
6/2/08	11.30	11.30	11.035	11.15	999,861	-0.17	-1.50%
5/30/08	10.81	11.35	10.73	11.32	862,509	0.56	5.20%
5/29/08	10.30	10.93	10.17	10.76	452,029	0.57	5.59%
5/28/08	10.08	10.26	9.99	10.19	548,461	0.11	1.09%
5/27/08	10.00	10.19	9.98	10.08	189,498	0.10	1.00%
5/23/08	9.94	9.99	9.77	9.98	160,048	-0.01	-0.10%