Netsuite Inc Historical Stock Prices

$111.35
*  
0.10
0.09%
Get N Alerts
*Delayed - data as of Dec. 26, 2014 9:48 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:48  111.59  112.05  111.15  111.35 2,626
12/24/2014 112.25 112.64 111.4 111.45 84,109
12/23/2014 110.46 113.47 109.87 111.88 302,082
12/22/2014 109.83 110.77 109.16 110.07 252,414
12/19/2014 107.37 110.56 107.02 109.16 403,100
12/18/2014 106.35 109.66 106.15 107.1 426,265
12/17/2014 102.19 105.16 101.37 104.99 332,628
12/16/2014 100.01 103.03 99.689 101.7 326,669
12/15/2014 103.75 105 100.7 100.76 477,134
12/12/2014 103.51 105.2 102.35 103.89 496,142
12/11/2014 105.14 108.59 104.58 104.76 229,956
12/10/2014 106.2 107.7 104.81 104.81 444,238
12/09/2014 104.94 106.545 101.07 106.35 410,140
12/08/2014 106.32 108.41 104.11 105.16 412,631
12/05/2014 104.92 108.17 104.785 107.11 491,559
12/04/2014 103.48 105.01 102.45 104.98 492,800
12/03/2014 103.43 104.72 102.52 103.48 357,674
12/02/2014 105.34 105.34 102.38 103.43 447,714
12/01/2014 105.08 105.37 103.3613 103.52 374,991
11/28/2014 105.41 107.33 105.41 105.75 149,870
11/26/2014 103.92 105.75 103.57 105.57 218,430
11/25/2014 103.9 104.6 103.52 103.92 362,703
11/24/2014 106.21 106.36 103.23 103.96 526,401
11/21/2014 107 108.06 105.03 105.75 329,648
11/20/2014 103.74 105.98 103.33 105.69 204,078
11/19/2014 108.5 108.89 104.99 105.18 393,563
11/18/2014 108.56 109.8 108.41 108.84 367,437
11/17/2014 109.06 109.31 107.94 108.8 387,595
11/14/2014 108.18 109.38 107.04 109.06 330,589
11/13/2014 109.48 110.87 107.09 107.91 340,599
11/12/2014 108.71 109.61 108.03 109.04 283,705
11/11/2014 110.01 110.38 108.7 109.2 299,713
11/10/2014 108.81 110.21 108.676 109.74 372,953
11/07/2014 108.23 110.98 108.23 109.08 455,382
11/06/2014 107.47 108.99 106.8 107.95 389,808
11/05/2014 109.3 109.54 107.1 107.47 411,628
11/04/2014 107.27 109.17 106.42 108.92 380,253
11/03/2014 108.25 110.5997 107.23 107.26 537,823
10/31/2014 108.18 110.58 107.51 108.66 954,219
10/30/2014 103.44 106.45 103.19 106.19 431,292
10/29/2014 105.52 105.99 103.63 104.12 523,916
10/28/2014 103 106.77 102.77 105.91 781,093
10/27/2014 103.81 104.62 102.65 103.27 661,382
10/24/2014 98.05 105.3 98.05 103.61 1,650,456
10/23/2014 90.79 93.98 90.21 93.01 761,816
10/22/2014 92.5 93.25 89.31 89.59 473,615
10/21/2014 89.63 93.36 89.236 93.29 517,555
10/20/2014 90.16 92.04 88.69 88.74 506,031
10/17/2014 89.87 93.14 89.02 90.17 556,594
10/16/2014 85.38 90.02 85.38 88.68 562,236
10/15/2014 84 88.24 82.87 87.18 679,687
10/14/2014 86.1 87.1199 84.07 85.39 508,041
10/13/2014 86.15 87.56 85.01 85.12 641,788
10/10/2014 89.74 91.29 86.18 86.46 619,177
10/09/2014 91.87 93.26 89.7587 90.2 553,631
10/08/2014 90 91.59 87.89 91.44 371,261
10/07/2014 91 92.02 90.13 90.16 582,177
10/06/2014 93.67 94.48 90.9 91.66 919,434
10/03/2014 88.38 92.98 88.18 92.9 863,614
10/02/2014 86.94 88.03 86.06 87.75 352,852
10/01/2014 89.33 89.33 86.53 87.08 372,579
09/30/2014 89.79 89.99 88.72 89.54 375,731
09/29/2014 88.02 89.7799 87.62 89.49 396,744
09/26/2014 87.03 89.34 86.71 89.14 414,343
09/25/2014 87.55 88.23 86.256 86.5 331,552
09/24/2014 86.45 88.11 85.9 88.01 327,215
09/23/2014 86.29 87.25 85.68 86.45 345,759
09/22/2014 89.17 89.615 85.875 86.64 457,951
09/19/2014 86.64 89.77 86.43 89.56 865,095
09/18/2014 85.54 86.11 84.94 85.68 215,504
09/17/2014 85.49 86.24 84.93 85.15 532,651
09/16/2014 84.64 86.07 83.97 85.7 327,164
09/15/2014 87.43 87.53 84.39 84.99 726,696
09/12/2014 88.97 89.19 87.37 87.82 339,603
09/11/2014 87.05 89.136 86.6212 89.08 316,393
09/10/2014 86.48 87.93 85.91 87.37 358,633
09/09/2014 88.11 88.548 86.31 86.39 275,996
09/08/2014 88.41 89.51 87.66 88.94 265,345
09/05/2014 87.38 88.25 86.5 88.2 336,023
09/04/2014 88.7 89.0299 87.2 87.56 360,348
09/03/2014 88.5 89.73 86.97 88.69 558,575
09/02/2014 87.64 89.0375 87.53 88.41 411,697
08/29/2014 85.84 87.72 85.6 87.64 295,715
08/28/2014 86.45 86.45 85.2 85.7 397,332
08/27/2014 87.59 87.59 86.45 87.07 373,569
08/26/2014 84.46 86.73 84.25 86.53 310,264
08/25/2014 85.98 85.99 83.99 84.4 269,807
08/22/2014 84.04 86.05 83.65 85.31 365,235
08/21/2014 84 84.4 83.35 84.04 252,031
08/20/2014 84.11 84.595 83.16 84.04 384,620
08/19/2014 83 84.74 83 84.4 432,828
08/18/2014 83.01 83.89 82.62 82.82 262,749
08/15/2014 82.8 83.015 81.37 82.3 426,799
08/14/2014 82.89 82.89 82.31 82.66 320,193
08/13/2014 83 83.37 82.4 82.57 320,817
08/12/2014 83.26 84.02 82.41 82.64 528,923
08/11/2014 82.25 84.5 81.84 83.67 521,266
08/08/2014 82.77 82.9 81.66 81.82 508,839
08/07/2014 81.47 83.23 81.34 82.41 945,394
08/06/2014 83.4 83.5 81.42 81.58 916,042
08/05/2014 84.39 85.76 83.2 84.01 681,305
08/04/2014 84.11 85.255 83.39 84.73 464,092
08/01/2014 84.28 84.56 82.71 83.93 863,513
07/31/2014 84.57 86.409 84.27 84.31 607,760
07/30/2014 84.11 87.31 83.76 86.72 575,415
07/29/2014 81.85 83.68 81.2785 83.44 437,826
07/28/2014 81.23 82.45 80.5 81.63 820,908
07/25/2014 84.65 84.65 79.33 81.23 1,428,562
07/24/2014 82.34 84.965 82.34 84.74 641,939
07/23/2014 82.51 82.775 81.64 82.5 363,789
07/22/2014 81.49 82.87 81.426 81.99 353,368
07/21/2014 80.16 81.44 79.59 81.03 298,055
07/18/2014 79.37 81.36 79.13 80.41 465,975
07/17/2014 80.07 80.76 78.65 78.8 364,822
07/16/2014 80.69 81.38 80.08 80.79 398,264
07/15/2014 81.48 81.65 79.12 80.25 486,028
07/14/2014 81.07 83.48 80.5 81.35 417,771
07/11/2014 80.42 80.96 79.08 80.04 478,517
07/10/2014 78.45 81.57 78.23 80.64 494,992
07/09/2014 80.48 81.18 78.44 80.38 977,122
07/08/2014 85.77 86.07 80.26 80.41 954,365
07/07/2014 88.26 88.33 85.83 85.97 710,972
07/03/2014 89.37 89.83 87.74 88.63 199,084
07/02/2014 89.4 90.42 88.7 88.9 534,929
07/01/2014 86.81 89.7 86.44 89.55 799,228
06/30/2014 85.93 87.063 85.6 86.88 723,248
06/27/2014 85.37 86.39 85.03 86.22 658,438
06/26/2014 85.37 85.7499 84 85.36 376,887
06/25/2014 84.27 85.308 83.7111 85.3 484,426
06/24/2014 85.7 86.899 84.22 84.52 586,121
06/23/2014 85.31 85.67 84.15 85.63 618,662
06/20/2014 84.79 85.53 83.44 85.16 596,369
06/19/2014 84.79 86.155 83.96 84.78 670,860
06/18/2014 85.81 85.81 84.19 85.08 562,516
06/17/2014 84.85 86.07 84.4 85.31 949,917
06/16/2014 82.62 85.3 82.1 85.21 893,794
06/13/2014 80.4 82.98 80.1 82.88 661,255
06/12/2014 80.33 81.6 79.47 80.54 629,616
06/11/2014 78.48 80.79 78.435 80.7 576,834
06/10/2014 78.94 79.91 78.6 78.87 430,719
06/09/2014 78.84 80.35 78.55 79.4 548,788
06/06/2014 78.24 79.31 77.79 78.82 405,376
06/05/2014 76.86 79.41 76.675 78.25 577,122
06/04/2014 75.91 77.84 75.21 77.09 487,640
06/03/2014 78.06 78.72 76.45 76.88 552,860
06/02/2014 79.6 80.33 77.32 78.36 881,209
05/30/2014 82.65 82.775 79.42 80.49 1,060,926
05/29/2014 80.57 82.9 80.12 82.56 583,693
05/28/2014 82.04 82.04 80.6 81.32 778,685
05/27/2014 80.02 83.2 80.02 81.85 961,561
05/23/2014 78.8 80.3 78.22 80.05 954,115
05/22/2014 75.43 79.4 74.994 79.08 1,143,409
05/21/2014 75.49 75.71 74.02 75.47 763,758
05/20/2014 75.31 76.83 74.49 75.69 844,988
05/19/2014 72.66 75.94 72.66 75.27 723,883
05/16/2014 72.23 73.96 70.23 73.74 992,039
05/15/2014 72.77 73.09 69.48 71.78 1,238,648
05/14/2014 74.21 75.66 73.41 73.53 745,513
05/13/2014 76.54 76.83 74.154 74.87 1,055,060
05/12/2014 73.77 77.55 73.39 76.82 1,161,752
05/09/2014 71.42 72.94 70.2 72.92 1,155,550
05/08/2014 72.03 74.78 70.905 71.42 1,106,055
05/07/2014 75.84 76.435 71.374 72.29 2,542,663
05/06/2014 78.89 80.14 76.01 76.32 1,025,081
05/05/2014 78.86 79.54 77.88 79.51 630,173
05/02/2014 78.5 79.55 78.23 79.05 707,493
05/01/2014 77.3 80.71 77.3 78.47 859,405
04/30/2014 76.47 77.56 75.66 77.31 798,472
04/29/2014 73.77 79.28 70.32 76.87 2,844,061
04/28/2014 76.75 78.11 72.82 73.59 2,039,013
04/25/2014 80.77 80.84 76.76 77.03 939,974
04/24/2014 83.74 83.74 79.28 81 823,914
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
01/22/2014 112.15 113.02 110.95 111.51 312,994
01/21/2014 111.76 112.8 111.41 111.82 337,129
01/17/2014 110.99 111.33 109.94 110.65 290,464
01/16/2014 109.68 111.1 109.34 110.61 345,284
01/15/2014 105.54 108.64 105.44 108.6 429,809
01/14/2014 103.22 105.5 103.22 105.3 274,745
01/13/2014 105.05 105.615 102.54 103 452,387
01/10/2014 104.5 105.22 103.21 105.21 339,207
01/09/2014 104.73 104.95 103.2501 104.21 276,310
01/08/2014 103.32 104.34 102.56 104.23 244,448
01/07/2014 102.04 104.42 101.4 103.35 420,298
01/06/2014 101.93 102.18 100.96 101.36 304,640
01/03/2014 101.71 102.56 100.5 101.45 199,099
01/02/2014 102.01 102.5399 100.7977 101.92 328,810
12/31/2013 101.7 103.21 101.14 103.02 365,948
12/30/2013 99.06 101.26 98.4801 101.25 324,928
12/27/2013 100 100.81 99.06 99.24 241,295
12/26/2013 98.76 100 98.69 99.38 255,502
12/24/2013 97.39 99.08 96.43 98.69 186,868
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 Brokers before you trade

Want to trade FX?