Netsuite Inc Historical Stock Prices

$89.47
*  
0.35
0.39%
Get N Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading N now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    N Pre-Market
 
 
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 27-AUG-2014 TO 27-AUG-2015

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.
16:00  89.81  91.6175  87.43  89.47 456,080
08/27/2015 89.75 91.6175 87.43 89.47 458,129
08/26/2015 88.3 89.41 85.97 89.12 453,423
08/25/2015 89.33 90.61 86.8758 87.06 491,576
08/24/2015 89.02 90.53 85.25 87.23 965,631
08/21/2015 92.49 94.35 91.71 92.4 529,482
08/20/2015 95.07 95.56 91.96 93.42 525,823
08/19/2015 96.51 97.94 95.32 96.7 280,991
08/18/2015 97.65 98.62 96.72 97.65 272,882
08/17/2015 96.69 98.13 96.096 97.96 223,218
08/14/2015 95.71 97.65 95.5 97.26 125,750
08/13/2015 96.37 97.21 95.22 96 209,981
08/12/2015 95.33 96.41 94.2 96.17 185,208
08/11/2015 96.06 96.97 95.18 95.97 159,486
08/10/2015 96.05 97.57 95.67 96.48 221,743
08/07/2015 95.31 95.44 93.7 95.37 325,181
08/06/2015 98.16 98.66 94.93 95.35 316,659
08/05/2015 98.79 99.98 97.64 97.83 378,569
08/04/2015 98.06 98.57 97.3501 97.88 372,931
08/03/2015 98.94 98.94 97.0501 98.1 477,276
07/31/2015 99.62 100.44 98.52 98.84 304,830
07/30/2015 97.97 99.86 96.3 99.36 489,682
07/29/2015 97.48 98.76 95.31 98.38 552,281
07/28/2015 96.56 99.69 95.26 98.35 647,161
07/27/2015 99 99.6799 96.31 96.72 545,660
07/24/2015 91.78 102.46 91.78 99.73 1,215,226
07/23/2015 92.46 93.53 91.8 92.1 681,995
07/22/2015 92.13 93.6 91.96 92.3 490,722
07/21/2015 93.17 94.6 92.62 92.85 316,522
07/20/2015 92.2 93.94 91.91 93.44 286,681
07/17/2015 92.66 93.372 91.83 92.18 214,257
07/16/2015 92.24 93.37 91.3701 92.63 228,228
07/15/2015 93.18 94.002 91.35 91.55 352,166
07/14/2015 92.03 94.6 92.03 93.18 281,762
07/13/2015 90.8 91.97 90.36 91.77 222,423
07/10/2015 90.64 91.1 89.41 90.07 211,249
07/09/2015 90.4 92.3 90.02 90.06 208,517
07/08/2015 88.88 90.34 88.16 89.55 418,227
07/07/2015 88.59 89.92 87.05 89.52 498,504
07/06/2015 89.72 90 87.61 88.35 473,147
07/02/2015 91.75 91.87 90.487 91.66 263,034
07/01/2015 92.64 93.36 91.26 91.67 260,716
06/30/2015 91.41 91.905 90.51 91.75 359,406
06/29/2015 91.13 91.95 90.61 90.71 418,822
06/26/2015 95.05 95.06 92.02 92.25 297,548
06/25/2015 94.6 95.2999 93.93 94.76 179,508
06/24/2015 96.7 97.65 93.85 94.16 257,977
06/23/2015 96.75 97.512 95.89 96.81 210,065
06/22/2015 96.84 97.1825 95.47 96.49 199,487
06/19/2015 96.28 96.64 95.5605 96.27 298,716
06/18/2015 96.26 96.69 95.77 96.41 229,429
06/17/2015 95.13 96.4 94.96 95.91 311,033
06/16/2015 93.4 94.87 92.745 94.75 315,958
06/15/2015 92.72 93.37 91.67 93.35 340,620
06/12/2015 92.18 93.54 92.005 93.5 278,085
06/11/2015 91.6 92.55 91.59 92.29 514,830
06/10/2015 91.11 91.45 90.31 91.07 560,488
06/09/2015 91.32 91.95 90.1 91.11 459,714
06/08/2015 91.83 92.56 90.68 91.08 629,039
06/05/2015 91.16 92.49 91.01 92.16 436,403
06/04/2015 94.15 94.15 90.6803 91.4 438,025
06/03/2015 92.3 93.59 91.29 93.31 352,754
06/02/2015 91.71 93.485 91.2 92.2 497,433
06/01/2015 93.47 93.59 91.27 92.25 533,391
05/29/2015 96.27 96.27 93.31 93.42 519,202
05/28/2015 96.66 97.55 95.79 96.33 173,112
05/27/2015 97.59 97.83 95.87 96.59 413,984
05/26/2015 98 98.327 97.66 98 322,796
05/22/2015 98 98.64 97.84 98.3 318,042
05/21/2015 96.93 98.19 96.575 98 360,978
05/20/2015 95.52 96.77 95.11 96.68 343,721
05/19/2015 95.57 96.49 95.5 95.53 237,167
05/18/2015 95.15 95.94 95 95.75 225,459
05/15/2015 96.5 96.6 94.58 95.19 264,025
05/14/2015 95.72 96.99 94.4 96.79 285,178
05/13/2015 95.19 96.74 93.62 95.94 355,028
05/12/2015 95.67 96.375 94.222 95.34 352,154
05/11/2015 97.68 97.898 95.98 96 314,408
05/08/2015 97.81 99.86 97.71 97.99 507,822
05/07/2015 97.15 98.57 96.77 98.21 245,303
05/06/2015 97.18 97.9199 96.52 97.26 424,480
05/05/2015 94.18 97.77 93.57 97.26 974,725
05/04/2015 95.16 95.74 94.44 94.49 215,985
05/01/2015 96 97 93.93 95.22 354,464
04/30/2015 94.75 97.29 94.0101 95.57 1,013,520
04/29/2015 91.07 96.65 89.76 96.48 1,299,810
04/28/2015 90.5 91.96 89.95 91.15 424,774
04/27/2015 91.68 93.1 90.5475 90.79 587,301
04/24/2015 94.75 96.02 91.27 91.45 816,756
04/23/2015 95.44 96.19 94.69 96.11 482,810
04/22/2015 94.12 95.52 92.78 95.42 367,292
04/21/2015 93.24 94.215 92.14 93.89 714,019
04/20/2015 93.23 94.24 92.89 93.6 591,608
04/17/2015 97.06 97.06 92.59 93.23 487,571
04/16/2015 96.4 99.09 96.4 98.49 409,939
04/15/2015 95.42 97 94.69 96.53 321,821
04/14/2015 95.35 95.8 94.03 95.23 226,417
04/13/2015 96.09 97.12 95.05 95.42 224,201
04/10/2015 96.17 97.02 95.72 96.03 231,716
04/09/2015 96.3 97.14 95.56 96.79 213,260
04/08/2015 95.87 97.18 95.33 96.56 261,281
04/07/2015 94.34 97.24 94.1 95.69 317,287
04/06/2015 92.3 95.06 91.895 94.34 422,708
04/02/2015 91.05 92.98 90.25 92.96 326,661
04/01/2015 92.5 92.5 90.01 90.95 576,930
03/31/2015 92.93 94.14 92.1 92.76 807,592
03/30/2015 93.95 94.43 92.54 93.22 234,079
03/27/2015 92.96 94.27 92.26 93.37 204,022
03/26/2015 91.04 93.91 91.04 92.89 345,160
03/25/2015 94.49 94.49 91.19 91.39 284,631
03/24/2015 95.97 96.35 93.93 94.02 191,616
03/23/2015 95.92 96.2 94.93 95.96 242,607
03/20/2015 97.64 97.95 95.51 95.93 323,742
03/19/2015 95.38 96.99 95.13 96.74 420,459
03/18/2015 95.55 96.9 94.73 96.46 615,070
03/17/2015 93.3 97.33 93.3 94.99 348,833
03/16/2015 93.28 94.49 92.37 94.07 182,255
03/13/2015 93.95 94.5299 92.22 92.98 281,437
03/12/2015 90.34 94.51 90.34 94.39 390,817
03/11/2015 91.95 92.87 90.37 90.4 316,914
03/10/2015 91.35 92.42 90.9303 91.98 343,517
03/09/2015 94 94.02 91.91 92.58 496,834
03/06/2015 94.67 96.46 93.44 93.92 346,735
03/05/2015 94.69 96.03 93.68 95.65 446,174
03/04/2015 95.97 96.48 94.1 94.69 411,001
03/03/2015 97.89 98.085 96.18 96.99 282,027
03/02/2015 96.25 98.22 94.87 98.07 358,623
02/27/2015 100.48 100.84 96.3 96.42 395,104
02/26/2015 100.89 103.32 99.77 100.48 499,523
02/25/2015 97.85 100.16 97.85 99.91 198,334
02/24/2015 99.16 99.37 97.43 97.77 320,424
02/23/2015 100.38 100.84 98.56 99.06 324,360
02/20/2015 99.43 100.965 99.43 100.91 222,250
02/19/2015 97.83 100.54 97.24 99.87 293,686
02/18/2015 97.08 99.94 97 98.33 367,048
02/17/2015 101.13 101.15 97.83 98.83 499,138
02/13/2015 98.8 102.14 98.8 101.72 362,113
02/12/2015 96.29 98.97 96.29 98.34 461,500
02/11/2015 95.42 97.26 95.294 95.82 251,865
02/10/2015 95.33 96.14 94.07 95.43 305,621
02/09/2015 95.5 96.02 94.18 94.71 260,921
02/06/2015 96.79 97.39 95.72 96.4 224,270
02/05/2015 96.9 98.508 96.07 96.93 246,237
02/04/2015 97.16 98.07 95.52 96.41 409,880
02/03/2015 99.6 100.22 97.11 97.65 649,246
02/02/2015 98.68 99.47 96.9 99.29 794,976
01/30/2015 107.99 107.99 93.26 98.43 2,915,847
01/29/2015 107.05 107.73 105.24 106.95 658,810
01/28/2015 107.62 108.07 105 106.53 462,070
01/27/2015 105.45 107.15 104.04 105.94 353,975
01/26/2015 108.03 108.62 106.3 107.5 317,817
01/23/2015 106.84 109.51 106.84 107.87 303,674
01/22/2015 105.74 106.55 103.36 106.42 320,939
01/21/2015 104.96 106.75 104.21 105.01 394,269
01/20/2015 104.16 106.92 103 105.56 292,744
01/16/2015 101.85 104.45 101.38 104.04 301,033
01/15/2015 106.03 106.12 101.845 102.04 371,016
01/14/2015 104 105.6858 103.86 105.08 321,842
01/13/2015 106.68 108.49 104.34 105.56 329,540
01/12/2015 105.47 105.7 103.03 105.37 293,789
01/09/2015 107.25 107.77 105.45 105.49 318,300
01/08/2015 105.99 108.53 105.225 106.74 299,451
01/07/2015 104.52 105.71 103.31 104.83 280,223
01/06/2015 104.25 105.85 101.5 103.52 440,876
01/05/2015 106.28 107.74 103.44 105.79 464,811
01/02/2015 109.28 109.88 106.38 107.31 215,212
12/31/2014 109.04 109.56 108.03 109.17 410,135
12/30/2014 109.42 109.82 107.72 109.04 268,152
12/29/2014 112.85 112.85 109.47 109.6 276,342
12/26/2014 111.54 113.88 111.15 113.13 147,091
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
*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?