Netsuite Inc Common Stock Historical Stock Prices

$78.92
*  
1.43
1.85%
Get N Alerts
*Delayed - data as of May 24, 2016 13:38 ET  -  Find a broker to begin trading N now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    N Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38 77.98 78.97 77.75 78.92 361,474
05/20/2016 77.3 78.25 76.1 78.12 614,307
05/19/2016 77.6 78.87 75.94 76.78 598,003
05/18/2016 77.47 78.37 76.9 77.7 355,618
05/17/2016 78.65 78.71 77.1 77.53 508,266
05/16/2016 77.15 79.485 76.56 78.89 694,143
05/13/2016 77.1 77.75 76.4 76.81 432,593
05/12/2016 78.96 78.96 76.3 76.9 599,664
05/11/2016 77.16 79.99 77.11 78.22 820,281
05/10/2016 75.83 77.27 74.78 77.19 864,314
05/09/2016 75.83 76.83 75.475 75.91 393,492
05/06/2016 76.14 76.5401 74.2 75.77 820,260
05/05/2016 77.57 78 76.68 76.74 966,466
05/04/2016 79 79.355 76.92 77.16 808,422
05/03/2016 80.91 81.29 79 79.37 856,769
05/02/2016 81.49 82.85 80.98 81.61 750,531
04/29/2016 79.9 81.61 77.51 81.04 1,442,442
04/28/2016 78.1 79.2 78 78.22 1,008,931
04/27/2016 77.87 78.825 77.4 78 830,645
04/26/2016 77.84 78.02 76.87 77.54 858,651
04/25/2016 77.42 79.28 77.3 77.73 908,242
04/22/2016 76.15 77.925 76.15 77.4 840,454
04/21/2016 74.85 78.57 74.77 76.7 1,649,882
04/20/2016 71.61 74.2 71.26 73.66 826,954
04/19/2016 72.49 72.75 70.93 71.57 552,710
04/18/2016 71.16 72.54 71.0693 72.12 330,619
04/15/2016 71.41 71.83 69.94 71.75 680,623
04/14/2016 72.11 72.37 71.32 71.44 413,294
04/13/2016 69.79 72.52 69.65 72.48 898,822
04/12/2016 70.82 70.82 69.09 69.24 429,518
04/11/2016 71.93 72.18 70.23 70.41 416,466
04/08/2016 70.7 71.6 69.75 71.41 445,933
04/07/2016 71.04 71.69 69.91 70.32 362,571
04/06/2016 70.63 72.16 69.99 71.39 508,961
04/05/2016 70.11 71.28 69.21 70.47 531,463
04/04/2016 69.07 71.44 68.95 71.04 595,347
04/01/2016 68.3 69.51 67.39 69.25 359,356
03/31/2016 67.34 68.62 67.08 68.49 280,076
03/30/2016 68 68.45 66.7 67.4 397,291
03/29/2016 66 67.95 65.825 67.49 262,899
03/28/2016 66.47 66.69 65.455 66.25 297,315
03/24/2016 64.95 66.57 64.42 66.44 537,436
03/23/2016 66.61 67.01 65.57 65.67 488,366
03/22/2016 66.7 67.34 66.26 66.45 399,370
03/21/2016 66.27 67.35 66.27 67.16 341,464
03/18/2016 65.04 66.86 64.86 66.61 523,523
03/17/2016 64.65 65.33 64.06 64.76 304,328
03/16/2016 63.3 64.94 63.14 64.8 331,536
03/15/2016 63.98 64.465 62.97 63.52 676,528
03/14/2016 64 64.85 63.43 64.59 312,456
03/11/2016 63.73 64.43 63.28 64.16 338,417
03/10/2016 64.18 64.22 61.945 63.14 422,094
03/09/2016 64.01 64.4 62.83 63.68 359,971
03/08/2016 63.77 64.72 62.98 63.82 563,137
03/07/2016 63.02 64.62 62.64 64.27 544,022
03/04/2016 63.64 64.35 62.67 63.31 636,796
03/03/2016 61.86 64.02 61.16 63.84 753,697
03/02/2016 61.42 61.9 60.85 61.73 406,266
03/01/2016 61.03 62.03 60.75 61.98 668,742
02/29/2016 58.83 60.65 58.34 60.42 1,156,006
02/26/2016 56.63 59.18 56.11 58.8 975,056
02/25/2016 56.42 57.93 54.68 56.23 552,881
02/24/2016 55.05 55.6 53.59 55.26 772,743
02/23/2016 56.81 57.29 55.5 55.93 434,216
02/22/2016 56.9 57.77 56.66 57.24 612,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?