Historical Stock Prices

NES 
$3.8
*  
0.07
1.81%
Get NES Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NES now
Exchange: NYSE
Industry: Energy
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 3.88 3.9799 3.75 3.8 152,277
04/23/2015 3.5 3.95 3.45 3.87 324,229
04/22/2015 3.64 3.69 3.5 3.52 195,410
04/21/2015 3.92 3.92 3.65 3.67 286,835
04/20/2015 3.91 3.92 3.75 3.87 202,848
04/17/2015 4.03 4.05 3.81 3.87 267,099
04/16/2015 4.2 4.2913 4.03 4.07 248,313
04/15/2015 4.05 4.26 3.98 4.21 569,160
04/14/2015 4.01 4.1091 3.89 4 417,373
04/13/2015 3.85 4.05 3.79 4 396,310
04/10/2015 3.84 3.95 3.65 3.84 259,328
04/09/2015 3.68 3.865 3.54 3.84 196,245
04/08/2015 3.74 3.85 3.58 3.68 180,803
04/07/2015 3.61 3.885 3.58 3.76 312,250
04/06/2015 3.65 3.8 3.54 3.63 218,178
04/02/2015 3.59 3.758 3.57 3.63 133,690
04/01/2015 3.61 3.7799 3.51 3.62 255,117
03/31/2015 3.39 3.58 3.27 3.56 114,336
03/30/2015 3.46 3.49 3.23 3.41 265,120
03/27/2015 3.42 3.42 3.21 3.32 225,807
03/26/2015 3.52 3.69 3.335 3.38 200,576
03/25/2015 3.72 3.77 3.35 3.42 409,076
03/24/2015 3.75 4 3.65 3.74 276,519
03/23/2015 3.23 3.85 3.22 3.78 581,022
03/20/2015 2.98 3.26 2.95 3.26 579,559
03/19/2015 3.2 3.21 2.92 3 231,649
03/18/2015 3.44 3.44 3.1 3.25 419,702
03/17/2015 3.14 3.49 2.93 3.44 819,678
03/16/2015 2.89 2.945 2.5 2.94 764,946
03/13/2015 2.78 2.97 2.565 2.92 342,920
03/12/2015 3.01 3.04 2.67 2.8 514,565
03/11/2015 3.33 3.41 2.94 2.97 519,439
03/10/2015 3.46 3.6 3.29 3.36 250,925
03/09/2015 3.69 3.73 3.532 3.64 316,977
03/06/2015 3.68 3.8 3.61 3.68 193,197
03/05/2015 3.89 3.91 3.55 3.73 282,895
03/04/2015 4.02 4.096 3.6901 3.87 321,806
03/03/2015 3.86 4.28 3.8 4.02 723,662
03/02/2015 3.7 3.83 3.62 3.81 294,588
02/27/2015 3.72 3.79 3.594 3.74 312,897
02/26/2015 3.94 3.94 3.61 3.75 433,645
02/25/2015 3.29 3.92 3.27 3.87 963,464
02/24/2015 3.29 3.38 3.14 3.26 235,879
02/23/2015 3.26 3.4 3.11 3.3 194,411
02/20/2015 3.38 3.44 3.1 3.3 344,804
02/19/2015 3.35 3.42 3.35 3.38 153,424
02/18/2015 3.33 3.57 3.33 3.44 155,105
02/17/2015 3.55 3.55 3.3986 3.44 300,005
02/13/2015 3.5 3.56 3.4 3.52 385,139
02/12/2015 3.31 3.68 3.31 3.39 594,697
02/11/2015 3.3 3.42 3.26 3.36 231,194
02/10/2015 3.39 3.46 3.14 3.35 606,834
02/09/2015 3.44 3.6699 3.33 3.48 566,684
02/06/2015 3.61 3.69 3.36 3.48 642,601
02/05/2015 3.35 3.64 3.3 3.62 1,294,948
02/04/2015 4.26 4.33 3.37 3.46 6,500,158
02/03/2015 3.07 3.39 2.8 3.12 1,818,579
02/02/2015 2.3 3.4599 2.25 3 4,936,127
01/30/2015 1.93 2.3 1.88 2.23 579,341
01/29/2015 2.1 2.1 1.77 1.94 664,287
01/28/2015 2.32 2.32 1.98 2.14 1,018,283
01/27/2015 1.7 2.416 1.7 2.32 2,356,468
01/26/2015 1.83 1.83 1.65 1.77 891,830
*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?