Netsuite Inc Historical Stock Prices

$83.74
*  
1.61
 negative 
1.96%
Get N Alerts
*Delayed - data as of Apr. 24, 2014 9:31 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
9:31  83.74  83.74  83.74  83.74 208
04/23/2014 84.36 84.62 81.99 82.13 723,085
04/22/2014 82.4 85.15 82.375 84.1 808,790
04/21/2014 82.92 83.23 81.2 82.29 621,842
04/17/2014 82.63 83.81 81.44 82.65 544,800
04/16/2014 82.03 83.4 80.33 83.31 671,145
04/15/2014 79.94 80.66 77.12 80.54 811,271
04/14/2014 80.64 82.03 78.56 79.58 843,791
04/11/2014 82.35 83.25 78.91 79.43 1,210,160
04/10/2014 87.19 87.19 82.63 83.39 1,239,644
04/09/2014 84.48 87.99 84.17 87.33 755,358
04/08/2014 82.76 84.09 81.22 83.74 1,147,304
04/07/2014 84.27 85.89 81.86 82.75 925,600
04/04/2014 88.74 88.83 83.935 84.61 1,613,327
04/03/2014 93.65 93.759 87.46 87.83 1,158,353
04/02/2014 96.74 96.83 93.1 93.66 463,489
04/01/2014 94.9 97.1 94.83 96.42 960,188
03/31/2014 93.43 95.568 92.84 94.83 938,723
03/28/2014 94.16 94.51 92.25 92.44 949,672
03/27/2014 91.49 93.98 90.1 93.91 863,138
03/26/2014 93.77 94.48 91.45 91.56 707,027
03/25/2014 96.86 97.5699 92.75 93.42 1,230,555
03/24/2014 101.1 101.65 93.99 96.05 1,275,585
03/21/2014 103.85 106.25 100.7 100.93 854,604
03/20/2014 104.78 105.56 103.57 104.34 207,244
03/19/2014 106.15 107.24 104.16 104.81 405,100
03/18/2014 102.74 106.61 102.51 106.31 485,350
03/17/2014 103.47 104.68 102.07 102.61 328,358
03/14/2014 101.64 103.96 101.52 102.66 267,410
03/13/2014 105.31 105.43 101.115 102.25 414,868
03/12/2014 103 105.09 101.04 104.35 606,996
03/11/2014 107.2 107.6599 104.27 104.55 616,216
03/10/2014 109.43 110.49 105.52 106.76 814,321
03/07/2014 114.34 114.37 109.02 109.43 566,621
03/06/2014 117.14 117.14 113.26 113.46 371,380
03/05/2014 114.48 117.62 114.48 117.16 411,666
03/04/2014 113.19 117.1 112.54 115.89 487,379
03/03/2014 112.84 114.15 110.13 112.14 717,930
02/28/2014 119.57 119.98 113.11 115.09 715,397
02/27/2014 117.58 120.77 116.86 119.63 487,689
02/26/2014 116.38 118.654 115.94 117.86 314,761
02/25/2014 115.93 117.16 115.39 116.05 236,769
02/24/2014 116.99 117.99 115.27 115.84 403,691
02/21/2014 115.02 116.68 114.44 115.57 335,135
02/20/2014 114.16 115.14 113.8142 114.99 276,776
02/19/2014 113.08 115.4 112.67 114.62 462,776
02/18/2014 112.79 115.32 112.01 113.7 634,590
02/14/2014 111.13 112.27 110.65 112 373,558
02/13/2014 106.91 112.13 106.15 112.09 505,181
02/12/2014 106.74 107.98 106.4 106.91 401,212
02/11/2014 105.8 107.554 104.88 106.55 404,020
02/10/2014 105.33 106.13 104.53 105.76 395,048
02/07/2014 103.31 106.33 103.31 106.25 551,372
02/06/2014 102.22 103.66 102.055 103.6 596,650
02/05/2014 100.37 102.17 98.65 102.15 522,256
02/04/2014 101.74 102.1399 99.94 100.64 518,829
02/03/2014 105 106.983 101.34 101.35 818,068
01/31/2014 116.76 117 101.95 105.18 2,068,666
01/30/2014 107.7 113.9 107.05 113.39 1,263,000
01/29/2014 104.84 106.46 103.405 105.33 325,148
01/28/2014 105.56 106.4 104.3 105.65 513,797
01/27/2014 108.92 108.92 103.45 105.2 810,840
01/24/2014 111.31 111.96 108.62 109.14 432,159
01/23/2014 112.63 112.74 110.93 112.73 414,103
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?