Historical Stock Prices

NIE 
$18.33
*  
0.09
0.49%
Get NIE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading NIE now
Exchange:NYSE

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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 18.36 18.446 18.3 18.33 92,960
12/01/2016 18.5 18.58 18.36 18.42 94,787
11/30/2016 18.61 18.65 18.5 18.55 134,696
11/29/2016 18.66 18.76 18.6 18.63 121,144
11/28/2016 18.88 18.88 18.64 18.72 120,397
11/25/2016 18.78 18.935 18.78 18.85 40,118
11/23/2016 18.6 18.76 18.5907 18.73 41,565
11/22/2016 18.65 18.73 18.62 18.66 92,094
11/21/2016 18.56 18.61 18.48 18.58 108,650
11/18/2016 18.48 18.51 18.45 18.5 67,764
11/17/2016 18.43 18.5 18.4 18.45 90,321
11/16/2016 18.36 18.49 18.311 18.43 102,806
11/15/2016 18.26 18.48 18.22 18.415 82,475
11/14/2016 18.13 18.26 18.11 18.26 177,712
11/11/2016 18.03 18.1 17.971 18.1 59,977
11/10/2016 18.18 18.218 18 18.12 80,851
11/09/2016 17.76 18.1145 17.6 18.09 90,100
11/08/2016 17.81 17.93 17.745 17.91 72,233
11/07/2016 17.64 17.87 17.64 17.83 84,354
11/04/2016 17.6 17.71 17.46 17.51 66,513
11/03/2016 17.78 17.8 17.63 17.63 70,728
11/02/2016 17.97 18.02 17.78 17.78 56,008
11/01/2016 18.16 18.16 17.8887 18.0122 78,681
10/31/2016 18.17 18.19 18.11 18.14 60,649
10/28/2016 18.17 18.2072 18.11 18.18 92,412
10/27/2016 18.27 18.2817 18.15 18.17 74,341
10/26/2016 18.22 18.3113 18.18 18.23 56,008
10/25/2016 18.31 18.3399 18.255 18.3 84,584
10/24/2016 18.22 18.33 18.22 18.3299 78,782
10/21/2016 18.07 18.22 18.04 18.2 67,169
10/20/2016 18.18 18.21 18.07 18.09 81,208
10/19/2016 18.13 18.23 18.13 18.17 54,811
10/18/2016 18.22 18.22 18.09 18.11 66,033
10/17/2016 18.39 18.39 18.01 18.05 160,795
10/14/2016 18.46 18.51 18.36 18.36 51,311
10/13/2016 18.33 18.44 18.2701 18.44 56,560
10/12/2016 18.41 18.4752 18.41 18.47 25,510
10/11/2016 18.6 18.6133 18.35 18.47 57,978
10/10/2016 18.67 18.72 18.61 18.65 75,814
10/07/2016 18.69 18.73 18.5 18.56 65,479
10/06/2016 18.6 18.7599 18.53 18.75 86,443
10/05/2016 18.63 18.68 18.6 18.64 75,928
10/04/2016 18.57 18.6326 18.46 18.63 101,562
10/03/2016 18.68 18.714 18.56 18.62 97,433
09/30/2016 18.62 18.7999 18.58 18.72 95,593
09/29/2016 18.78 18.81 18.51 18.58 84,758
09/28/2016 18.71 18.85 18.63 18.85 75,620
09/27/2016 18.68 18.76 18.635 18.75 49,140
09/26/2016 18.85 18.85 18.64 18.67 99,582
09/23/2016 18.87 18.92 18.77 18.87 77,810
09/22/2016 18.8 18.89 18.7 18.88 66,984
09/21/2016 18.6 18.77 18.51 18.72 51,640
09/20/2016 18.63 18.7099 18.46 18.56 72,629
09/19/2016 18.73 18.77 18.58 18.6 45,018
09/16/2016 18.67 18.7 18.59 18.63 56,477
09/15/2016 18.51 18.72 18.51 18.64 62,721
09/14/2016 18.49 18.6192 18.49 18.56 44,478
09/13/2016 18.57 18.6 18.42 18.51 64,301
09/12/2016 18.55 18.758 18.52 18.75 70,897
09/09/2016 18.93 18.93 18.62 18.64 90,612
09/08/2016 18.98 19.01 18.83 19 81,640
09/07/2016 19.29 19.38 19.24 19.38 73,532
09/06/2016 19.17 19.281 19.15 19.25 101,253
09/02/2016 19.15 19.225 19.1 19.15 51,636
*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?