Historical Prices for Norsat Intl, Inc (NSATF)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Norsat International Inc. (NSATF)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.449	0.449	0.401	0.401	500	–	–
12/1/08	0.401	0.401	0.401	0.401	800	-0.009	-2.20%
11/28/08	0.401	0.41	0.40	0.41	30,300	–	–
11/26/08	0.405	0.41	0.405	0.41	13,200	-0.104	-20.23%
11/25/08	0.505	0.514	0.505	0.514	10,100	0.113	28.18%
11/24/08	0.435	0.435	0.401	0.401	500	-0.059	-12.83%
11/21/08	0.472	0.5502	0.46	0.46	47,410	-0.012	-2.54%
11/20/08	0.48	0.48	0.472	0.472	29,059	-0.0115	-2.38%
11/19/08	0.48	0.50	0.48	0.4835	11,200	0.0125	2.65%
11/18/08	0.50	0.50	0.471	0.471	12,100	-0.049	-9.42%
11/17/08	0.50	0.52	0.4913	0.52	15,916	0.02	4.00%
11/14/08	0.579	0.579	0.50	0.50	36,050	-0.05	-9.09%
11/13/08	0.5005	0.574	0.5005	0.55	211,900	0.01	1.85%
11/12/08	0.58	0.58	0.52	0.54	153,800	-0.02	-3.57%
11/11/08	0.57	0.58	0.56	0.56	11,000	-0.02	-3.45%
11/10/08	0.60	0.60	0.58	0.58	25,700	-0.07	-10.77%
11/7/08	0.66	0.66	0.60	0.65	39,000	0.05	8.33%
11/6/08	0.575	0.69	0.575	0.60	65,300	-0.04	-6.25%
11/5/08	0.64	0.64	0.64	0.64	5,200	-0.017	-2.59%
11/4/08	0.65	0.657	0.645	0.657	158,900	0.012	1.86%
11/3/08	0.644	0.68	0.644	0.645	90,300	0.026	4.20%
10/31/08	0.59	0.619	0.58	0.619	18,111	0.029	4.92%
10/30/08	0.62	0.62	0.59	0.59	8,500	-0.006	-1.01%
10/29/08	0.5921	0.605	0.58	0.596	148,000	-0.003	-0.50%
10/28/08	0.58	0.599	0.545	0.599	18,000	0.029	5.09%
10/27/08	0.58	0.63	0.57	0.57	26,400	-0.01	-1.72%
10/24/08	0.41	0.63	0.41	0.58	58,900	-0.07	-10.77%
10/23/08	0.65	0.65	0.65	0.65	10,000	-0.01	-1.52%
10/22/08	0.69	0.69	0.65	0.66	38,900	-0.03	-4.35%
10/21/08	0.779	0.779	0.69	0.69	13,500	-0.08	-10.39%
10/20/08	0.765	0.77	0.69	0.77	10,300	0.07	10.00%
10/17/08	0.72	0.72	0.70	0.70	12,700	-0.069	-8.97%
10/16/08	0.701	0.77	0.701	0.769	49,900	-0.031	-3.88%
10/15/08	0.86	0.86	0.79	0.80	56,000	-0.148	-15.61%
10/14/08	0.905	0.948	0.801	0.948	96,970	0.048	5.33%
10/13/08	0.80	1.03	0.80	0.90	8,161	0.11	13.92%
10/10/08	0.80	0.80	0.79	0.79	21,300	-0.01	-1.25%
10/9/08	0.95	0.95	0.80	0.80	25,700	-0.06	-6.98%
10/8/08	1.129	1.129	0.86	0.86	9,700	-0.37	-30.08%
10/7/08	0.95	1.25	0.87	1.23	11,900	0.36	41.38%
10/6/08	0.92	0.92	0.87	0.87	6,600	-0.05	-5.43%
10/3/08	0.94	0.95	0.90	0.92	31,800	-0.06	-6.12%
10/2/08	1.03	1.03	0.98	0.98	14,300	-0.026	-2.58%
10/1/08	1.00	1.01	0.99	1.006	41,700	-0.024	-2.33%
9/30/08	1.00	1.03	0.95	1.03	54,100	-0.01	-0.96%
9/29/08	1.05	1.072	1.04	1.04	26,000	-0.15	-12.61%
9/26/08	1.05	1.20	1.01	1.19	34,300	-0.01	-0.83%
9/25/08	1.136	1.20	1.05	1.20	57,967	-0.0099	-0.82%
9/24/08	1.19	1.219	1.10	1.2099	58,400	-0.0301	-2.43%
9/23/08	1.05	1.33	0.95	1.24	102,720	-0.06	-4.62%
9/22/08	1.009	1.30	1.00	1.30	17,800	0.429	49.25%
9/19/08	0.851	0.871	0.851	0.871	1,500	-0.005	-0.57%
9/18/08	0.876	0.876	0.87	0.876	24,045	0.026	3.06%
9/16/08	0.90	0.93	0.85	0.85	50,100	0.10	13.33%
9/15/08	0.95	0.985	0.75	0.75	7,600	-0.17	-18.48%
9/12/08	0.965	0.99	0.90	0.92	18,702	-0.05	-5.15%
9/11/08	1.00	1.03	0.965	0.97	47,102	-0.03	-3.00%
9/10/08	1.09	1.09	1.00	1.00	69,800	-0.11	-9.91%
9/9/08	1.0945	1.11	1.0945	1.11	113,200	-0.01	-0.89%
9/5/08	1.03	1.12	1.03	1.12	686	0.03	2.75%