Historical Prices for Remec, Inc (REMC)

Symbol:

Historical Data for REMEC Inc. (REMC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	0.66	0.72	0.66	0.71	23,750	–	–
9/3/08	0.64	0.71	0.64	0.71	12,338	–	–
9/2/08	0.71	0.71	0.64	0.71	2,323	0.01	1.43%
8/28/08	0.71	0.71	0.70	0.70	832	0.01	1.45%
8/26/08	0.72	0.72	0.64	0.69	34,000	-0.03	-4.17%
8/22/08	0.64	0.72	0.64	0.72	1,100	0.01	1.41%
8/20/08	0.74	0.74	0.63	0.71	8,234	-0.03	-4.05%
8/19/08	0.69	0.74	0.69	0.74	278	–	–
8/18/08	0.74	0.74	0.63	0.74	1,930	-0.01	-1.33%
8/15/08	0.73	0.75	0.63	0.75	4,550	0.02	2.74%
8/14/08	0.68	0.78	0.68	0.73	14,590	-0.005	-0.68%
8/12/08	0.74	0.74	0.65	0.735	511	0.005	0.68%
8/8/08	0.74	0.74	0.73	0.73	7,500	–	–
8/7/08	0.64	0.73	0.63	0.73	68,533	0.03	4.29%
8/5/08	0.70	0.70	0.70	0.70	214	–	–
8/4/08	0.64	0.70	0.64	0.70	400	0.01	1.45%
8/1/08	0.63	0.70	0.63	0.69	4,059	-0.01	-1.43%
7/31/08	0.62	0.70	0.62	0.70	1,000	–	–
7/30/08	0.70	0.70	0.62	0.70	4,565	-0.005	-0.71%
7/25/08	0.68	0.705	0.65	0.705	844	0.025	3.68%
7/24/08	0.69	0.69	0.635	0.68	12,800	0.06	9.68%
7/23/08	0.615	0.70	0.615	0.62	5,244	-0.02	-3.12%
7/22/08	0.70	0.70	0.64	0.64	4,048	-0.07	-9.86%
7/18/08	0.71	0.71	0.71	0.71	161	0.01	1.43%
7/17/08	0.65	0.70	0.65	0.70	44,890	–	–
7/16/08	0.66	0.70	0.66	0.70	1,000	-0.03	-4.11%
7/15/08	0.66	0.74	0.66	0.73	5,069	0.03	4.29%
7/14/08	0.62	0.70	0.66	0.70	1,046	-0.03	-4.11%
7/11/08	0.62	0.73	0.62	0.73	7,195	-0.01	-1.35%
7/10/08	0.74	0.74	0.74	0.74	200	0.04	5.71%
7/9/08	0.925	1.00	0.60	0.70	117,666	-0.49	-41.18%
7/8/08	1.19	1.20	1.07	1.19	15,061	-0.01	-0.83%
7/7/08	1.20	1.20	1.20	1.20	1,300	0.01	0.84%
7/3/08	1.20	1.20	1.19	1.19	3,000	0.06	5.31%
7/2/08	1.13	1.13	1.13	1.13	300	-0.01	-0.88%
7/1/08	1.14	1.14	1.14	1.14	1,138	-0.06	-5.00%
6/30/08	1.20	1.20	1.20	1.20	100	0.01	0.84%
6/27/08	1.19	1.20	1.19	1.19	4,000	–	–
6/26/08	1.19	1.19	1.19	1.19	1,467	–	–
6/25/08	1.20	1.20	1.19	1.19	2,150	-0.02	-1.65%
6/24/08	1.15	1.21	1.14	1.21	5,507	0.01	0.83%
6/23/08	1.21	1.21	1.20	1.20	2,000	0.01	0.84%
6/20/08	1.20	1.21	1.14	1.19	10,884	-0.01	-0.83%
6/19/08	1.20	1.22	1.18	1.20	7,902	-0.02	-1.64%
6/18/08	1.18	1.22	1.18	1.22	6,446	0.02	1.67%
6/17/08	1.20	1.20	1.20	1.20	19,230	–	–
6/16/08	1.20	1.20	1.20	1.20	40,000	–	–
6/13/08	1.18	1.20	1.18	1.20	1,548	–	–
6/12/08	1.18	1.20	1.18	1.20	372	–	–