Historical Stock Prices

NGSX 
$0.0065
*  
-0.0025
-27.78 %
Get NGSX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NGSX now


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 03-APR-2015 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 0.0077 0.0077 0.0065 0.0065 11,471
07/01/2015 0.009 0.009 0.009 0.009 100,897
06/30/2015 0.0065 0.0065 0.0065 0.0065 00
06/29/2015 0.009 0.009 0.0065 0.0065 40,167
06/26/2015 0.0065 0.0065 0.0065 0.0065 00
06/25/2015 0.0065 0.0065 0.0065 0.0065 170
06/24/2015 0.0065 0.0065 0.0065 0.0065 00
06/23/2015 0.0065 0.0065 0.0065 0.0065 00
06/22/2015 0.0065 0.0065 0.0065 0.0065 5,230
06/19/2015 0.0065 0.0065 0.0065 0.0065 00
06/18/2015 0.009 0.009 0.0065 0.0065 14,900
06/17/2015 0.009 0.009 0.009 0.009 00
06/16/2015 0.009 0.009 0.009 0.009 00
06/15/2015 0.009 0.009 0.007 0.009 107,412
06/12/2015 0.0071 0.0071 0.0071 0.0071 6,000
06/11/2015 0.0071 0.0071 0.0071 0.0071 00
06/10/2015 0.0071 0.0071 0.0071 0.0071 00
06/09/2015 0.0071 0.0071 0.0071 0.0071 00
06/08/2015 0.0071 0.0071 0.0071 0.0071 00
06/05/2015 0.0076 0.0076 0.0071 0.0071 1,800
06/04/2015 0.0076 0.0076 0.0071 0.0071 6,000
06/03/2015 0.0071 0.0071 0.0071 0.0071 00
06/02/2015 0.0071 0.0071 0.0071 0.0071 00
06/01/2015 0.0095 0.0095 0.0071 0.0071 372,687
05/29/2015 0.007 0.007 0.007 0.007 00
05/28/2015 0.007 0.007 0.007 0.007 1,000
05/27/2015 0.007 0.007 0.007 0.007 00
05/26/2015 0.007 0.007 0.007 0.007 00
05/22/2015 0.007 0.007 0.007 0.007 16,700
05/21/2015 0.007 0.007 0.007 0.007 300
05/20/2015 0.007 0.007 0.007 0.007 22,361
05/19/2015 0.007 0.008 0.007 0.008 21,285
05/18/2015 0.008 0.008 0.008 0.008 10,000
05/15/2015 0.007 0.007 0.007 0.007 00
05/14/2015 0.008 0.008 0.007 0.007 10,200
05/13/2015 0.007 0.0072 0.007 0.007 67,459
05/12/2015 0.0071 0.0071 0.0071 0.0071 00
05/11/2015 0.01 0.01 0.0071 0.0071 35,735
05/08/2015 0.007 0.007 0.007 0.007 00
05/07/2015 0.007 0.007 0.007 0.007 00
05/06/2015 0.0092 0.0092 0.007 0.007 37,800
05/05/2015 0.009 0.009 0.009 0.009 215
05/04/2015 0.01 0.01 0.01 0.01 101,366
05/01/2015 0.009 0.009 0.009 0.009 1,000
04/30/2015 0.01 0.01 0.01 0.01 14,003
04/29/2015 0.009 0.009 0.009 0.009 00
04/28/2015 0.009 0.009 0.009 0.009 300
04/27/2015 0.01 0.01 0.01 0.01 30,000
04/24/2015 0.0072 0.0072 0.0072 0.0072 100
04/23/2015 0.007 0.007 0.007 0.007 00
04/22/2015 0.007 0.007 0.007 0.007 600
04/21/2015 0.0125 0.0125 0.0125 0.0125 00
04/20/2015 0.0125 0.0125 0.0125 0.0125 19,201
04/17/2015 0.009 0.009 0.009 0.009 10,010
04/16/2015 0.009 0.009 0.009 0.009 13,000
04/15/2015 0.009 0.009 0.009 0.009 00
04/14/2015 0.009 0.009 0.009 0.009 00
04/13/2015 0.0125 0.0125 0.009 0.009 23,109
04/10/2015 0.012 0.012 0.01 0.01 171,251
04/09/2015 0.0075 0.0075 0.0075 0.0075 00
04/08/2015 0.0084 0.0084 0.0075 0.0075 20,000
04/07/2015 0.0075 0.0075 0.0075 0.0075 1,400
04/06/2015 0.0075 0.0075 0.0075 0.0075 00
*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?