Netsuite Inc Historical Stock Prices

$87.82
*  
1.26
1.41%
Get N Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading N now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  88.68  89.19  87.37  87.82 339,603
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
12/23/2013 97.49 97.88 96.91 97.88 396,719
12/20/2013 94.97 97.06 93.1865 96.8 683,191
12/19/2013 93.4 95.09 92.79 94.69 606,397
12/18/2013 93.17 93.615 91.88 93.23 827,085
12/17/2013 92.85 93.11 91.61 92.69 511,559
12/16/2013 93.9 94.23 92.73 92.9 440,673
12/13/2013 93.99 94.63 93.1 93.44 501,163
12/12/2013 95.97 96.7 93.86 94.13 341,597
12/11/2013 97.71 97.94 95.89 96.35 463,699
12/10/2013 96.75 98.55 96.58 97.83 395,847
12/09/2013 97.56 98.42 96.57 98.27 367,415
12/06/2013 97.33 98.16 96.35 97.56 261,956
12/05/2013 98.93 98.93 94.76 97.06 286,725
12/04/2013 95.51 96.71 94.45 96.41 470,454
12/03/2013 97.88 100.33 94.53 95.6 266,551
12/02/2013 95.75 97.02 95.06 96.09 356,428
11/29/2013 95.43 96.6 94.74 96.08 107,695
11/27/2013 95.54 95.97 94.8075 95.71 275,409
11/26/2013 94.29 96.0793 93.55 95.15 1,793,711
11/25/2013 96.2 96.47 93.59 94.08 549,618
11/22/2013 95.75 96.61 95.16 96.33 302,057
11/21/2013 95.77 96.49 94.93 95.49 393,507
11/20/2013 94.8 96.68 94.63 94.76 342,693
11/19/2013 95.61 96.1399 93.69 94.7 468,655
11/18/2013 98.63 99.19 95.1401 95.92 408,532
11/15/2013 97.91 98.92 97.14 98.69 372,557
11/14/2013 99.42 99.42 97.05 97.85 380,479
11/13/2013 97.25 100.01 97.17 99.83 509,354
11/12/2013 96.18 97.81 95.91 97.43 441,836
11/11/2013 95.18 96.275 94.27 96.15 429,359
11/08/2013 93.11 95.74 92.76 95.07 551,493
11/07/2013 98 98.46 92.91 93.34 647,726
11/06/2013 97.9 98.28 97.04 97.61 289,746
11/05/2013 98.5 99 96.92 97.71 275,967
11/04/2013 98.71 99.52 98.51 99.15 167,818
11/01/2013 100.96 101.882 98.4 98.68 348,754
10/31/2013 98.95 101.33 98.29 100.88 422,880
10/30/2013 100.08 101.65 99.2 99.44 622,999
10/29/2013 105 106.48 97.8 100.56 1,439,956
10/28/2013 104.43 105.64 103.05 105.06 566,806
10/25/2013 111 114 103.3335 104.67 1,235,285
10/24/2013 105.68 110.8 105.68 109.9 532,222
10/23/2013 108.76 108.89 105.45 105.77 500,292
10/22/2013 111.67 111.67 107.5 109.19 381,102
10/21/2013 111.97 112.5 107.645 108.35 374,231
10/18/2013 109.58 110.97 108.98 110.36 377,598
10/17/2013 107.15 109.286 106.64 109.1 196,333
10/16/2013 106 107.74 105.89 107.3 172,081
10/15/2013 108.08 108.08 105.02 105.06 172,793
10/14/2013 107.22 108.54 105.95 108.13 133,654
10/11/2013 106.2 108.41 105.61 107.84 202,910
10/10/2013 102.31 106.21 102.31 106.16 206,715
10/09/2013 104.13 104.34 101.8 102.07 463,761
10/08/2013 108.07 109.12 103.81 103.81 403,724
10/07/2013 110.79 111.35 108.01 108.12 432,208
10/04/2013 109.01 112.56 108.96 111.56 282,368
10/03/2013 110.98 112.21 108.47 109.14 460,019
10/02/2013 108.55 111.44 108.42 110.94 232,313
10/01/2013 107.47 109.58 107.455 108.95 209,554
09/30/2013 108.12 108.45 106.49 107.94 255,843
09/27/2013 108.78 109.52 108.64 108.99 157,301
09/26/2013 108.67 110.03 108.36 109.65 251,044
09/25/2013 107.18 109.56 107.07 108.5 373,736
09/24/2013 106 108.25 105.8 107.2 331,435
09/23/2013 107.8 108.426 105.8 106.31 262,115
09/20/2013 107.79 108.9 107.31 107.75 452,913
09/19/2013 107.69 108.67 107.44 107.77 317,872
09/18/2013 106.82 107.78 106.435 107.5 232,334
09/17/2013 106.68 107.38 106.35 106.72 159,793
09/16/2013 106.53 107.424 106.2872 106.38 139,312
09/13/2013 106.07 106.78 105.61 106.03 249,863
09/12/2013 107.16 107.965 106.1 106.34 209,495
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?