Quantcast

Historical Stock Prices

(ETF)
NAIL 
$75.1
*  
2.67
3.69%
Get NAIL Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading NAIL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 72.2 76 72.2 75.1 118,531
02/15/2018 74.22 74.4105 70.54 72.43 88,907
02/14/2018 67.67 72.8138 67.411 72.68 65,295
02/13/2018 67.4 69.27 67.3828 68.7993 26,610
02/12/2018 70 70 65.5001 68.78 91,199
02/09/2018 67.3 68.1939 61.58 65.84 94,201
02/08/2018 76.72 76.72 65.06 65.06 120,595
02/07/2018 73.92 80 73.1 74.85 155,131
02/06/2018 62.44 75.61 61.91 74.84 196,140
02/05/2018 73.57 78.18 67.27 67.57 313,246
02/02/2018 83.78 83.78 77.0773 77.4 134,628
02/01/2018 85.01 88.198 83 85.66 79,492
01/31/2018 90.5 93.9039 85.76 86.1 130,406
01/30/2018 88.27 89.75 83.78 88.95 162,886
01/29/2018 98.38 98.38 90.65 91.03 259,380
01/26/2018 100.64 101.33 97.45 99.05 196,691
01/25/2018 107.1 107.5 97.19 100 359,869
01/24/2018 108.58 110.62 105.031 106.76 99,310
01/23/2018 110 110 105.99 107.93 114,264
01/22/2018 108 109 106.29 109 75,788
01/19/2018 105.11 107.49 104.56 107.49 67,314
01/18/2018 105.76 108 103.3995 103.75 77,642
01/17/2018 101.75 106.499 101.69 106.03 91,018
01/16/2018 106.88 107.3761 99.611 100.37 171,857
01/12/2018 106 106 103.11 105.27 126,497
01/11/2018 99.57 104.95 99.57 104.95 137,637
01/10/2018 102.03 102.11 97.54 98.94 148,026
01/09/2018 106 106.7 102.14 103.56 93,649
01/08/2018 102.84 104.78 102.26 103.95 108,592
01/05/2018 100.4 102.95 99.793 102.91 83,307
01/04/2018 102.2 102.49 97.7 98.99 137,199
01/03/2018 94.24 101.15 94 100.95 105,623
01/02/2018 94 94 91.38 94 70,495
12/29/2017 94.95 95.9236 92.27 92.3 50,760
12/28/2017 93 94.36 92.1708 94.28 59,925
12/27/2017 92.71 93.3092 91.89 92.28 35,755
12/26/2017 90.98 92.1578 90.98 91.89 52,216
12/22/2017 92.08 92.4 90.3 90.7 47,527
12/21/2017 89.98 92.445 89.58 91.92 65,145
12/20/2017 87.08 89.429 87.08 89.17 61,433
12/19/2017 90.33 90.6 87.0379 87.65 73,637
12/18/2017 87.21 89.89 87.21 89.81 82,129
12/15/2017 82.05 86.6496 81.88 85.89 42,192
12/14/2017 83.41 85.85 82.45 83.58 54,475
12/13/2017 84.5 85.3854 83.6 83.75 57,404
12/12/2017 87.22 88.185 84.84 85.2 77,533
12/11/2017 90.95 90.95 86.7 87.23 97,789
12/08/2017 88.15 89.11 86.47 88.75 79,610
12/07/2017 83.95 87.2 83.11 86.07 67,289
12/06/2017 86.49 87.6195 83.61 84.28 109,712
12/05/2017 90.31 90.659 81.95 87 233,271
12/04/2017 94.52 95.44 92.5 92.79 173,027
12/01/2017 92.6 93.1757 84.52 90.88 267,543
11/30/2017 91.23 93.7 90.3901 92.32 138,947
11/29/2017 87.92 90.45 86.9507 90.01 132,014
11/28/2017 84.12 87.5 84 87.05 106,831
11/27/2017 84.72 84.72 82.68 83.25 83,178
11/24/2017 83.76 84.7899 83.46 84.5 44,153
11/22/2017 84 84.01 82.021 83 71,713
11/21/2017 80.4 83.39 80 83.08 95,454
11/20/2017 77.99 79.42 77.99 79.25 81,910
11/17/2017 75.25 78.5751 74.88 77.6 56,522
11/16/2017 74.94 76.745 74.94 75.54 49,543
*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?

Smart Portfolio