Miami Herald Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Telecommunication Systems, Inc. (NQ: TSYS)
2.290 USD  +0.030 (+1.33%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2013 2.270 2.310 2.220 2.290 0 +0.03(+1.33%)
Jun 14, 2013 2.310 2.330 2.210 2.260 0 -0.07(-3.00%)
Jun 13, 2013 2.300 2.340 2.270 2.330 85,832 +0.02(+0.87%)
Jun 12, 2013 2.310 2.320 2.260 2.310 58,954 -0.01(-0.43%)
Jun 11, 2013 2.310 2.330 2.270 2.320 57,552 +0.00(+0.00%)
Jun 10, 2013 2.310 2.350 2.240 2.320 0 +0.06(+2.65%)
Jun 07, 2013 2.290 2.310 2.200 2.260 0 -0.04(-1.74%)
Jun 06, 2013 2.270 2.320 2.220 2.300 0 -0.02(-0.86%)
Jun 05, 2013 2.320 2.370 2.308 2.320 0 -0.01(-0.43%)
Jun 04, 2013 2.340 2.360 2.290 2.330 0 -0.03(-1.27%)
Jun 03, 2013 2.350 2.360 2.250 2.360 175,299 +0.01(+0.43%)
May 31, 2013 2.280 2.380 2.280 2.350 157,908 +0.03(+1.29%)
May 30, 2013 2.280 2.330 2.260 2.320 0 +0.05(+2.20%)
May 29, 2013 2.320 2.340 2.270 2.270 87,701 -0.07(-2.99%)
May 28, 2013 2.340 2.380 2.310 2.340 159,609 +0.02(+0.86%)
May 24, 2013 2.350 2.400 2.310 2.320 0 -0.06(-2.52%)
May 23, 2013 2.280 2.380 2.280 2.380 144,265 +0.10(+4.39%)
May 22, 2013 2.290 2.350 2.200 2.280 0 +0.01(+0.44%)
May 21, 2013 2.250 2.280 2.220 2.270 0 +0.01(+0.44%)
May 20, 2013 2.220 2.260 2.200 2.260 0 +0.04(+1.80%)
May 17, 2013 2.270 2.280 2.200 2.220 0 -0.05(-2.20%)
May 16, 2013 2.200 2.280 2.200 2.270 204,155 +0.04(+1.79%)
May 15, 2013 2.200 2.239 2.190 2.230 0 +0.01(+0.45%)
May 13, 2013 2.230 2.250 2.210 2.220 0 -0.01(-0.45%)
May 10, 2013 2.180 2.250 2.130 2.230 0 +0.09(+4.21%)
May 09, 2013 2.110 2.140 2.100 2.140 0 +0.01(+0.47%)
May 08, 2013 2.130 2.150 2.080 2.130 0 +0.02(+0.95%)
May 07, 2013 2.100 2.120 2.040 2.110 0 +0.02(+0.96%)
May 06, 2013 2.020 2.090 2.020 2.090 0 +0.00(+0.00%)
May 03, 2013 2.130 2.140 2.050 2.090 0 -0.05(-2.34%)
May 02, 2013 2.010 2.200 1.995 2.140 0 +0.17(+8.63%)
May 01, 2013 1.920 1.980 1.900 1.970 0 +0.04(+2.07%)
Apr 30, 2013 2.000 2.020 1.920 1.930 0 -0.06(-3.02%)
Apr 29, 2013 1.990 2.020 1.960 1.990 117,094 -0.02(-1.00%)
Apr 26, 2013 2.010 2.020 1.990 2.010 93,509 -0.01(-0.50%)
Apr 25, 2013 2.080 2.090 1.950 2.020 521,409 -0.07(-3.35%)
Apr 24, 2013 2.110 2.110 2.040 2.090 0 -0.02(-0.95%)
Apr 23, 2013 2.060 2.125 2.050 2.110 162,598 +0.07(+3.43%)
Apr 22, 2013 1.970 2.070 1.900 2.040 180,676 +0.07(+3.55%)
Apr 19, 2013 1.960 2.000 1.940 1.970 123,700 +0.00(+0.00%)
Apr 18, 2013 2.000 2.000 1.930 1.970 105,247 -0.01(-0.51%)
Apr 17, 2013 2.020 2.070 1.940 1.980 200,937 -0.04(-1.98%)
Apr 16, 2013 1.910 2.030 1.890 2.020 133,489 +0.11(+5.76%)
Apr 15, 2013 1.920 1.970 1.820 1.910 295,595 -0.05(-2.55%)
Apr 12, 2013 2.010 2.060 1.910 1.960 417,027 -0.09(-4.39%)
Apr 11, 2013 2.060 2.100 2.000 2.050 294,617 -0.01(-0.49%)
Apr 10, 2013 2.140 2.179 2.040 2.060 335,539 -0.07(-3.29%)
Apr 09, 2013 2.215 2.250 2.110 2.130 172,534 -0.07(-3.18%)
Apr 08, 2013 2.270 2.270 2.160 2.200 84,869 -0.05(-2.22%)
Apr 05, 2013 2.180 2.270 2.120 2.250 315,399 +0.07(+3.21%)
Apr 04, 2013 2.230 2.230 2.130 2.180 111,969 -0.05(-2.24%)
Apr 03, 2013 2.230 2.300 2.200 2.230 90,141 +0.00(+0.00%)
Apr 02, 2013 2.240 2.280 2.170 2.230 153,243 +0.02(+0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here