Historical Stock Prices

NBG 
$1.13
*  
unch
unch
Get NBG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NBG now
Exchange: NYSE
Industry: Finance
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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 1.12 1.15 1.05 1.13 24,997,540
07/01/2015 1.19 1.2 1.11 1.13 27,729,770
06/30/2015 1.09 1.09 1 1.05 32,063,590
06/29/2015 0.94 1.05 0.8799 0.9734 52,345,900
06/26/2015 1.34 1.42 1.27 1.28 35,687,790
06/25/2015 1.35 1.35 1.3 1.31 13,221,580
06/24/2015 1.28 1.35 1.27 1.32 24,544,780
06/23/2015 1.34 1.44 1.34 1.4 34,857,330
06/22/2015 1.22 1.3 1.2 1.3 38,436,510
06/19/2015 1.11 1.13 1.06 1.1 20,659,220
06/18/2015 1.12 1.21 1.06 1.09 32,636,800
06/17/2015 1.07 1.12 1.05 1.1 23,539,130
06/16/2015 1.08 1.12 1.05 1.09 33,524,020
06/15/2015 1.08 1.21 1.07 1.15 36,172,490
06/12/2015 1.23 1.3 1.21 1.28 13,125,750
06/11/2015 1.37 1.38 1.25 1.33 19,267,920
06/10/2015 1.23 1.35 1.19 1.33 28,494,390
06/09/2015 1.275 1.29 1.24 1.25 6,673,395
06/08/2015 1.29 1.3 1.25 1.25 7,932,933
06/05/2015 1.3 1.31 1.27 1.29 11,414,380
06/04/2015 1.39 1.44 1.31 1.34 12,582,100
06/03/2015 1.4 1.46 1.38 1.46 13,660,630
06/02/2015 1.34 1.44 1.3 1.4 12,345,670
06/01/2015 1.35 1.36 1.3 1.31 3,679,534
05/29/2015 1.31 1.35 1.3 1.32 5,187,941
05/28/2015 1.35 1.37 1.325 1.35 4,774,833
05/27/2015 1.32 1.41 1.31 1.41 13,026,610
05/26/2015 1.35 1.35 1.24 1.25 9,871,719
05/22/2015 1.41 1.41 1.35 1.36 6,554,987
05/21/2015 1.42 1.42 1.38 1.41 5,959,308
05/20/2015 1.41 1.4201 1.38 1.38 3,451,130
05/19/2015 1.42 1.45 1.39 1.4 5,699,283
05/18/2015 1.35 1.45 1.35 1.41 7,911,054
05/15/2015 1.41 1.44 1.38 1.4 4,942,139
05/14/2015 1.43 1.46 1.4 1.45 6,528,232
05/13/2015 1.46 1.46 1.38 1.39 4,279,719
05/12/2015 1.41 1.43 1.36 1.37 4,528,066
05/11/2015 1.36 1.46 1.35 1.42 14,067,580
05/08/2015 1.44 1.47 1.42 1.47 7,213,800
05/07/2015 1.47 1.48 1.38 1.44 12,565,710
05/06/2015 1.37 1.41 1.34 1.4 9,089,944
05/05/2015 1.28 1.3 1.22 1.28 13,055,000
05/04/2015 1.42 1.45 1.32 1.33 11,687,970
05/01/2015 1.48 1.51 1.45 1.45 10,335,830
04/30/2015 1.38 1.475 1.37 1.46 13,163,050
04/29/2015 1.39 1.39 1.34 1.39 7,192,283
04/28/2015 1.38 1.39 1.35 1.36 11,325,830
04/27/2015 1.34 1.36 1.26 1.33 19,910,250
04/24/2015 1.26 1.27 1.19 1.23 14,495,840
04/23/2015 1.15 1.21 1.15 1.17 13,329,020
04/22/2015 1.11 1.2 1.11 1.19 18,340,110
04/21/2015 1.05 1.09 1.04 1.07 38,817,000
04/20/2015 1.15 1.19 1.13 1.18 9,064,880
04/17/2015 1.13 1.21 1.08 1.19 17,959,330
04/16/2015 1.17 1.22 1.17 1.17 5,719,400
04/15/2015 1.15 1.2 1.14 1.19 9,629,126
04/14/2015 1.22 1.23 1.2 1.21 6,970,411
04/13/2015 1.3 1.31 1.25 1.25 4,016,964
04/10/2015 1.3 1.31 1.28 1.28 2,773,540
04/09/2015 1.26 1.35 1.25 1.27 7,237,879
04/08/2015 1.28 1.29 1.2581 1.27 3,449,638
04/07/2015 1.27 1.31 1.25 1.26 5,608,381
04/06/2015 1.29 1.32 1.27 1.3 7,622,040
04/02/2015 1.22 1.25 1.22 1.23 6,743,482
04/01/2015 1.24 1.27 1.22 1.24 8,422,064
03/31/2015 1.25 1.29 1.23 1.28 6,237,714
03/30/2015 1.26 1.3 1.24 1.29 5,969,013
03/27/2015 1.25 1.3 1.24 1.27 8,381,583
03/26/2015 1.29 1.32 1.28 1.31 10,786,290
03/25/2015 1.43 1.43 1.22 1.36 8,980,756
03/24/2015 1.44 1.44 1.37 1.41 8,255,827
03/23/2015 1.42 1.44 1.37 1.42 13,865,320
03/20/2015 1.25 1.37 1.24 1.34 20,544,390
03/19/2015 1.14 1.21 1.13 1.2 11,964,950
03/18/2015 1.18 1.21 1.16 1.21 13,838,940
03/17/2015 1.31 1.32 1.28 1.3 5,265,356
03/16/2015 1.2 1.3 1.19 1.29 7,076,517
03/13/2015 1.21 1.23 1.16 1.23 8,505,678
03/12/2015 1.27 1.28 1.22 1.22 5,610,543
03/11/2015 1.3 1.32 1.21 1.28 16,571,570
03/10/2015 1.35 1.37 1.32 1.34 4,484,413
03/09/2015 1.37 1.39 1.33 1.33 8,133,504
03/06/2015 1.46 1.47 1.38 1.43 13,686,000
03/05/2015 1.46 1.54 1.46 1.51 6,991,732
03/04/2015 1.48 1.48 1.43 1.43 6,277,592
03/03/2015 1.49 1.56 1.49 1.5 8,301,054
03/02/2015 1.43 1.51 1.38 1.47 19,019,340
02/27/2015 1.59 1.61 1.55 1.57 15,394,640
02/26/2015 1.7 1.74 1.69 1.73 6,838,993
02/25/2015 1.78 1.78 1.69 1.73 18,812,040
02/24/2015 2 2 1.85 1.88 26,679,630
02/23/2015 2.09 2.12 1.82 1.9 38,221,170
02/20/2015 1.68 2.02 1.65 1.96 74,297,080
02/19/2015 1.57 1.64 1.55 1.61 26,287,930
02/18/2015 1.5 1.58 1.47 1.51 33,631,380
02/17/2015 1.45 1.64 1.39 1.63 34,308,070
02/13/2015 1.6 1.68 1.55 1.61 29,678,670
02/12/2015 1.33 1.44 1.32 1.43 26,439,450
02/11/2015 1.18 1.27 1.16 1.25 20,999,590
02/10/2015 1.21 1.32 1.2099 1.3 27,213,580
02/09/2015 1.1 1.17 1.08 1.12 28,777,850
02/06/2015 1.21 1.28 1.2 1.21 23,120,980
02/05/2015 1.33 1.47 1.32 1.4 13,523,180
02/04/2015 1.45 1.58 1.39 1.44 18,347,340
02/03/2015 1.44 1.65 1.43 1.55 32,995,620
02/02/2015 1.17 1.24 1.17 1.22 10,302,250
01/30/2015 1.11 1.14 1.08 1.1 13,964,870
01/29/2015 1.1 1.25 1.09 1.21 22,754,220
01/28/2015 0.985 1.07 0.98 1.03 41,770,240
01/27/2015 1.31 1.38 1.29 1.32 16,419,380
01/26/2015 1.5 1.56 1.48 1.55 10,234,550
01/23/2015 1.68 1.69 1.65 1.68 7,126,031
01/22/2015 1.58 1.61 1.54 1.59 4,306,110
01/21/2015 1.54 1.64 1.54 1.63 3,570,178
01/20/2015 1.61 1.63 1.54 1.56 4,008,208
01/16/2015 1.6 1.66 1.58 1.66 3,989,649
01/15/2015 1.73 1.75 1.69 1.71 2,714,826
01/14/2015 1.74 1.76 1.69 1.74 3,754,128
01/13/2015 1.75 1.75 1.66 1.69 2,693,043
01/12/2015 1.68 1.69 1.62 1.66 3,881,077
01/09/2015 1.55 1.62 1.54 1.57 3,157,335
01/08/2015 1.51 1.58 1.5 1.57 5,051,463
01/07/2015 1.57 1.71 1.52 1.62 7,604,054
01/06/2015 1.63 1.64 1.57 1.58 4,442,074
01/05/2015 1.72 1.73 1.65 1.66 6,355,236
01/02/2015 1.83 1.84 1.79 1.84 2,468,415
12/31/2014 1.79 1.82 1.77 1.79 3,923,119
12/30/2014 1.76 1.8 1.75 1.79 4,239,988
12/29/2014 1.81 1.84 1.77 1.82 8,667,427
12/26/2014 1.92 1.98 1.92 1.98 3,174,471
12/24/2014 1.9 1.95 1.89 1.95 1,556,400
12/23/2014 1.9 1.92 1.88 1.89 2,416,282
12/22/2014 1.95 1.96 1.91 1.95 2,466,252
12/19/2014 1.93 1.94 1.9 1.94 2,938,164
12/18/2014 1.92 1.97 1.91 1.92 4,101,906
12/17/2014 1.82 2.07 1.81 1.99 9,674,399
12/16/2014 1.89 1.89 1.79 1.8 5,708,643
12/15/2014 1.88 1.9 1.78 1.83 5,166,469
12/12/2014 1.86 1.87 1.79 1.79 4,480,423
12/11/2014 1.84 1.89 1.76 1.8 9,501,272
12/10/2014 2 2.08 1.97 1.98 8,964,156
12/09/2014 2.12 2.13 2.02 2.08 13,033,680
12/08/2014 2.47 2.4855 2.38 2.41 2,667,264
12/05/2014 2.43 2.47 2.4 2.46 1,697,325
12/04/2014 2.42 2.43 2.39 2.43 1,863,758
12/03/2014 2.45 2.49 2.44 2.48 2,035,528
12/02/2014 2.42 2.45 2.38 2.45 3,160,689
12/01/2014 2.42 2.42 2.32 2.34 2,561,730
11/28/2014 2.36 2.39 2.31 2.33 1,299,986
11/26/2014 2.37 2.39 2.33 2.35 2,085,308
11/25/2014 2.46 2.46 2.31 2.31 4,213,618
11/24/2014 2.48 2.48 2.45 2.47 2,140,320
11/21/2014 2.46 2.5299 2.45 2.47 4,921,883
11/20/2014 2.36 2.36 2.32 2.35 1,977,441
11/19/2014 2.36 2.38 2.327 2.35 4,027,657
11/18/2014 2.22 2.27 2.21 2.25 2,885,314
11/17/2014 2.17 2.21 2.16 2.18 2,433,950
11/14/2014 2.17 2.22 2.15 2.22 3,566,108
11/13/2014 2.1 2.19 2.08 2.13 5,785,676
11/12/2014 2.06 2.09 2.04 2.08 9,979,062
11/11/2014 2.19 2.21 2.135 2.2 4,330,959
11/10/2014 2.29 2.311 2.23 2.23 3,917,761
11/07/2014 2.35 2.4 2.28 2.34 5,342,113
11/06/2014 2.58 2.58 2.43 2.43 2,417,291
11/05/2014 2.51 2.57 2.5 2.56 1,987,288
11/04/2014 2.57 2.58 2.45 2.46 1,560,510
11/03/2014 2.43 2.53 2.43 2.5 2,362,944
10/31/2014 2.44 2.46 2.39 2.43 4,424,100
10/30/2014 2.43 2.49 2.37 2.46 5,704,409
10/29/2014 2.53 2.63 2.52 2.55 5,928,994
10/28/2014 2.73 2.77 2.72 2.76 2,291,150
10/27/2014 2.68 2.75 2.61 2.73 4,752,662
10/24/2014 2.85 2.93 2.84 2.91 3,579,605
10/23/2014 2.79 2.84 2.77 2.8 3,035,062
10/22/2014 2.8 2.88 2.74 2.76 4,060,600
10/21/2014 2.71 2.79 2.68 2.79 4,720,130
10/20/2014 2.55 2.61 2.51 2.59 3,421,912
10/17/2014 2.55 2.56 2.43 2.47 4,037,439
10/16/2014 2.27 2.39 2.23 2.39 6,627,327
10/15/2014 2.36 2.3999 2.0799 2.17 17,632,580
10/14/2014 2.59 2.6 2.52 2.56 5,041,870
10/13/2014 2.74 2.74 2.64 2.66 3,170,443
10/10/2014 2.71 2.73 2.64 2.68 3,726,903
10/09/2014 2.78 2.79 2.6 2.63 5,026,052
10/08/2014 2.6 2.71 2.56 2.71 4,763,575
10/07/2014 2.71 2.71 2.55 2.55 8,508,895
10/06/2014 2.84 2.85 2.77 2.78 3,824,357
10/03/2014 2.86 2.888 2.83 2.86 3,413,633
10/02/2014 2.96 2.98 2.77 2.85 8,072,195
10/01/2014 3.01 3.02 2.9 2.92 6,124,856
09/30/2014 2.98 3.02 2.96 3.01 4,093,252
09/29/2014 2.94 3 2.91 2.95 4,342,950
09/26/2014 3.03 3.06 3 3.03 3,228,203
09/25/2014 3.05 3.07 3 3.02 5,595,546
09/24/2014 3.04 3.35 3.03 3.21 6,670,180
09/23/2014 3.03 3.03 2.98 3 4,742,747
09/22/2014 3.12 3.13 3.03 3.03 3,756,756
09/19/2014 3.16 3.23 3.12 3.13 3,133,746
09/18/2014 3.14 3.21 3.12 3.14 3,914,444
09/17/2014 3.18 3.25 3.17 3.19 2,125,466
09/16/2014 3.22 3.23 3.17 3.2 3,058,953
09/15/2014 3.28 3.29 3.24 3.26 2,624,990
09/12/2014 3.32 3.33 3.28 3.3 2,722,303
09/11/2014 3.3 3.33 3.28 3.31 2,053,905
09/10/2014 3.32 3.3401 3.28 3.31 1,730,051
09/09/2014 3.39 3.39 3.27 3.29 4,702,102
09/08/2014 3.5 3.5 3.43 3.46 2,011,400
09/05/2014 3.56 3.56 3.48 3.53 1,968,194
09/04/2014 3.48 3.565 3.46 3.52 4,184,698
09/03/2014 3.42 3.45 3.39 3.41 3,006,858
09/02/2014 3.44 3.46 3.33 3.38 3,236,394
08/29/2014 3.49 3.5 3.38 3.43 3,338,474
08/28/2014 3.47 3.58 3.41 3.5 5,106,462
08/27/2014 3.64 3.64 3.48 3.52 4,138,685
08/26/2014 3.54 3.69 3.54 3.58 6,483,564
08/25/2014 3.46 3.53 3.44 3.52 3,810,460
08/22/2014 3.49 3.4923 3.42 3.43 2,818,415
08/21/2014 3.42 3.45 3.39 3.41 2,928,864
08/20/2014 3.32 3.35 3.25 3.31 2,109,037
08/19/2014 3.22 3.31 3.22 3.28 2,930,955
08/18/2014 3.17 3.22 3.15 3.19 3,038,616
08/15/2014 3.28 3.29 3.13 3.2 2,839,309
08/14/2014 3.27 3.29 3.2079 3.22 2,796,506
08/13/2014 3.23 3.3 3.195 3.29 5,397,831
08/12/2014 3.15 3.21 3.12 3.13 5,143,182
08/11/2014 3.02 3.07 3.011 3.05 2,170,657
08/08/2014 3.03 3.06 2.96 3.06 3,558,542
08/07/2014 3.06 3.1 2.99 3 3,431,459
08/06/2014 3.01 3.045 2.97 3.02 5,841,377
08/05/2014 3.08 3.11 3 3.05 9,782,026
08/04/2014 3.18 3.22 3.1 3.12 4,878,325
08/01/2014 3.24 3.26 3.11 3.14 5,742,974
07/31/2014 3.29 3.32 3.22 3.24 3,800,801
07/30/2014 3.34 3.38 3.33 3.36 1,595,589
07/29/2014 3.45 3.45 3.39 3.39 1,697,471
07/28/2014 3.49 3.52 3.46 3.48 2,418,916
07/25/2014 3.52 3.55 3.47 3.49 3,201,139
07/24/2014 3.34 3.475 3.33 3.43 4,328,360
07/23/2014 3.32 3.35 3.3 3.34 2,226,069
07/22/2014 3.29 3.33 3.25 3.3 3,476,029
07/21/2014 3.31 3.35 3.29 3.32 3,583,447
07/18/2014 3.41 3.48 3.39 3.45 2,027,067
07/17/2014 3.54 3.55 3.42 3.43 2,103,422
07/16/2014 3.52 3.56 3.485 3.56 2,361,950
07/15/2014 3.52 3.54 3.43 3.47 1,826,633
07/14/2014 3.51 3.54 3.5 3.52 2,205,320
07/11/2014 3.43 3.47 3.41 3.44 2,079,544
07/10/2014 3.3 3.43 3.29 3.4 6,195,208
07/09/2014 3.46 3.54 3.46 3.48 2,776,643
07/08/2014 3.62 3.63 3.47 3.51 8,371,901
07/07/2014 3.82 3.82 3.69 3.71 4,284,737
07/03/2014 3.89 3.9 3.83 3.87 1,903,861
*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?