NPBC

Historical Stock Prices

$9.7
*  
0.18
1.82%
Get NPBC Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading NPBC now
Exchange: NASDAQ
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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 9.77 9.88 9.69 9.7 659,687
01/29/2015 9.79 9.89 9.73 9.88 638,768
01/28/2015 10.08 10.11 9.83 9.86 1,013,848
01/27/2015 10.1 10.14 10.01 10.02 549,151
01/26/2015 10.11 10.25 9.97 10.25 668,325
01/23/2015 10.33 10.35 10 10.11 747,381
01/22/2015 10.09 10.35 9.774 10.32 1,490,731
01/21/2015 9.91 9.95 9.68 9.71 836,220
01/20/2015 10.11 10.11 9.85 9.9 853,196
01/16/2015 9.83 10.09 9.81 10.08 1,333,535
01/15/2015 9.86 10 9.72 9.78 839,447
01/14/2015 9.82 9.88 9.66 9.86 811,696
01/13/2015 10 10.165 9.835 9.96 831,722
01/12/2015 9.97 10.03 9.89 9.95 589,408
01/09/2015 10.19 10.29 9.97 9.97 324,514
01/08/2015 10.13 10.24 10.08 10.2 379,840
01/07/2015 10.03 10.14 9.95 10.03 553,562
01/06/2015 10.23 10.27 9.96 9.99 723,023
01/05/2015 10.36 10.37 10.19 10.23 499,699
01/02/2015 10.57 10.59 10.3 10.41 494,863
12/31/2014 10.68 10.68 10.52 10.525 427,938
12/30/2014 10.57 10.65 10.51 10.62 404,513
12/29/2014 10.53 10.62 10.51 10.59 449,115
12/26/2014 10.53 10.56 10.47 10.505 184,831
12/24/2014 10.54 10.59 10.42 10.46 195,156
12/23/2014 10.5 10.6 10.465 10.55 321,994
12/22/2014 10.44 10.48 10.355 10.48 397,900
12/19/2014 10.43 10.46 10.32 10.43 2,123,731
12/18/2014 10.4 10.46 10.32 10.46 683,357
12/17/2014 10.09 10.3 9.99 10.3 738,131
12/16/2014 9.91 10.14 9.83 10.07 837,404
12/15/2014 10.01 10.095 9.91 9.93 773,256
12/12/2014 10.01 10.28 9.995 10.01 665,734
12/11/2014 10.12 10.25 10.12 10.13 494,457
12/10/2014 10.45 10.475 10.1 10.12 758,410
12/09/2014 10.23 10.5 10.215 10.485 643,541
12/08/2014 10.34 10.49 10.275 10.36 532,104
12/05/2014 10.39 10.59 10.37 10.38 976,352
12/04/2014 10.37 10.385 10.28 10.35 530,919
12/03/2014 10.21 10.41 10.121 10.38 797,362
12/02/2014 10.02 10.3 10.02 10.23 428,636
12/01/2014 10.16 10.2 10.05 10.07 742,675
11/28/2014 10.43 10.43 10.18 10.2 357,628
11/26/2014 10.35 10.41 10.32 10.41 341,257
11/25/2014 10.38 10.47 10.3 10.38 375,466
11/24/2014 10.32 10.39 10.29 10.37 388,748
11/21/2014 10.43 10.43 10.25 10.3 1,090,590
11/20/2014 10.12 10.33 10.12 10.33 498,481
11/19/2014 10.32 10.32 10.16 10.2 564,738
11/18/2014 10.25 10.33 10.22 10.31 976,930
11/17/2014 10.23 10.6 10.15 10.22 534,108
11/14/2014 10.33 10.37 10.18 10.21 403,145
11/13/2014 10.48 10.48 10.29 10.3 373,973
11/12/2014 10.28 10.46 10.28 10.42 579,155
11/11/2014 10.32 10.34 10.25 10.28 336,423
11/10/2014 10.24 10.36 10.18 10.34 482,702
11/07/2014 10.2 10.27 10.12 10.26 564,149
11/06/2014 10.25 10.31 10.17 10.23 859,065
11/05/2014 10.23 10.3 10.16 10.24 377,419
11/04/2014 10.18 10.2875 10.05 10.16 447,071
11/03/2014 10.28 10.33 10.14 10.19 689,775
10/31/2014 10.25 10.29 10.13 10.29 1,055,080
10/30/2014 10.07 10.195 9.98 10.09 880,471
10/29/2014 10.15 10.25 10.06 10.23 835,916
10/28/2014 10 10.17 9.87 10.17 1,152,613
10/27/2014 9.65 9.99 9.65 9.99 1,817,511
10/24/2014 9.87 9.9 9.525 9.62 2,175,804
10/23/2014 9.98 9.98 9.8 9.82 1,262,178
10/22/2014 9.73 9.86 9.73 9.8 1,495,854
10/21/2014 9.57 9.82 9.55 9.78 2,049,388
10/20/2014 9.48 9.56 9.45 9.5 723,762
10/17/2014 9.7 9.7 9.44 9.475 682,575
10/16/2014 9.25 9.6 9.25 9.57 838,725
10/15/2014 9.41 9.52 9.17 9.375 1,314,477
10/14/2014 9.59 9.71 9.53 9.56 1,030,325
10/13/2014 9.47 9.65 9.43 9.54 759,507
10/10/2014 9.41 9.585 9.41 9.43 896,705
10/09/2014 9.7 9.73 9.45 9.455 653,971
10/08/2014 9.46 9.7 9.45 9.7 1,000,182
10/07/2014 9.58 9.68 9.45 9.45 1,240,658
10/06/2014 9.75 9.75 9.605 9.64 579,694
10/03/2014 9.84 9.91 9.73 9.73 619,677
10/02/2014 9.61 9.76 9.59 9.73 528,294
10/01/2014 9.71 9.79 9.57 9.6 548,796
09/30/2014 9.77 9.84 9.71 9.71 1,130,313
09/29/2014 9.79 9.8486 9.75 9.8 505,164
09/26/2014 9.78 9.96 9.73 9.89 1,190,436
09/25/2014 9.9 9.93 9.76 9.77 764,809
09/24/2014 9.91 9.95 9.85 9.89 482,207
09/23/2014 9.93 10.01 9.88 9.88 838,004
09/22/2014 9.97 10.07 9.91 9.93 1,129,545
09/19/2014 10.16 10.27 9.94 9.94 2,504,715
09/18/2014 10.05 10.22 10.03 10.15 928,796
09/17/2014 10.03 10.18 10 10.01 897,237
09/16/2014 10.14 10.252 10.03 10.03 386,891
09/15/2014 10.24 10.28 10.13 10.17 327,464
09/12/2014 10.22 10.34 10.17 10.29 557,474
09/11/2014 10.11 10.24 10.11 10.22 316,232
09/10/2014 10.06 10.21 10.052 10.16 269,078
09/09/2014 10.16 10.23 9.97 10.03 637,543
09/08/2014 10.07 10.195 10.07 10.15 325,250
09/05/2014 10.08 10.1 10 10.09 309,450
09/04/2014 10.17 10.27 10.09 10.11 344,189
09/03/2014 10.12 10.19 10.08 10.15 559,464
09/02/2014 10.03 10.175 9.99 10.1 755,279
08/29/2014 9.96 10 9.92 10 572,400
08/28/2014 10.05 10.11 9.96 9.96 297,446
08/27/2014 10.2 10.2 10.09 10.11 257,848
08/26/2014 10.14 10.21 10.1 10.18 819,286
08/25/2014 10.16 10.18 10.055 10.13 335,951
08/22/2014 10.08 10.18 10.08 10.12 392,136
08/21/2014 10.04 10.13 9.955 10.13 835,468
08/20/2014 10 10.1 9.99 10.03 463,613
08/19/2014 10.13 10.14 10.04 10.05 480,230
08/18/2014 10.1 10.17 10.07 10.1 459,341
08/15/2014 10.24 10.24 9.93 9.99 681,482
08/14/2014 10.15 10.25 10.1 10.11 275,665
08/13/2014 10.11 10.205 10.105 10.16 203,909
08/12/2014 10.1 10.2 10.05 10.08 234,947
08/11/2014 10.1 10.24 10.06 10.12 370,718
08/08/2014 10.09 10.1 10.04 10.05 540,380
08/07/2014 10.18 10.25 10.02 10.1 414,905
08/06/2014 10.13 10.25 10.11 10.18 695,944
08/05/2014 10.14 10.31 10.14 10.18 342,936
08/04/2014 10.16 10.27 10.1 10.21 437,412
08/01/2014 10.28 10.325 10.055 10.15 695,697
07/31/2014 10.31 10.44 10.29 10.3 602,440
07/30/2014 10.46 10.62 10.45 10.55 503,851
07/29/2014 10.37 10.46 10.37 10.37 578,280
07/28/2014 10.5 10.59 10.32 10.37 552,093
07/25/2014 10.44 10.59 10.42 10.49 681,216
07/24/2014 10.29 10.57 10.19 10.46 1,234,907
07/23/2014 10.11 10.26 10 10.12 503,558
07/22/2014 10.12 10.24 10.04 10.07 370,143
07/21/2014 10.13 10.21 10.05 10.1 322,132
07/18/2014 10.04 10.26 10.03 10.19 477,962
07/17/2014 10.15 10.19 10.03 10.06 556,198
07/16/2014 10.49 10.49 10.21 10.22 433,517
07/15/2014 10.28 10.46 10.28 10.41 416,700
07/14/2014 10.41 10.42 10.275 10.33 435,166
07/11/2014 10.34 10.46 10.2 10.31 672,215
07/10/2014 10.39 10.6 10.325 10.37 490,302
07/09/2014 10.61 10.675 10.48 10.56 439,474
07/08/2014 10.63 10.69 10.48 10.59 984,551
07/07/2014 10.8 10.8 10.69 10.69 381,522
07/03/2014 10.73 10.93 10.69 10.85 488,518
07/02/2014 10.78 10.85 10.67 10.68 637,477
07/01/2014 10.58 10.9 10.56 10.8 748,164
06/30/2014 10.6 10.6 10.455 10.58 656,510
06/27/2014 10.46 10.64 10.46 10.63 1,082,612
06/26/2014 10.51 10.56 10.37 10.54 301,546
06/25/2014 10.47 10.57 10.29 10.54 577,899
06/24/2014 10.55 10.7 10.45 10.54 674,402
06/23/2014 10.56 10.58 10.5 10.54 500,500
06/20/2014 10.6 10.67 10.52 10.57 1,402,511
06/19/2014 10.53 10.57 10.422 10.56 590,014
06/18/2014 10.5 10.53 10.37 10.52 811,286
06/17/2014 10.31 10.53 10.29 10.5 724,227
06/16/2014 10.44 10.525 10.25 10.31 535,835
06/13/2014 10.56 10.65 10.44 10.48 417,054
06/12/2014 10.59 10.59 10.44 10.51 732,217
06/11/2014 10.72 10.77 10.55 10.61 521,396
06/10/2014 10.83 10.96 10.74 10.8 625,063
06/09/2014 10.73 10.92 10.67 10.84 992,104
06/06/2014 10.67 10.88 10.47 10.73 919,830
06/05/2014 10.4 10.6 10.34 10.59 1,342,687
06/04/2014 10.44 10.63 10.19 10.43 2,860,105
06/03/2014 10.39 10.56 10.36 10.44 787,380
06/02/2014 10.27 10.44 10.198 10.42 812,779
05/30/2014 10.21 10.32 10.21 10.28 569,490
05/29/2014 10.25 10.25 10.155 10.19 348,722
05/28/2014 10.33 10.33 10.16 10.21 583,997
05/27/2014 10.21 10.46 10.15 10.33 583,507
05/23/2014 10.12 10.2 10.05 10.2 549,559
05/22/2014 9.99 10.09 9.92 10.09 536,723
05/21/2014 9.92 10.01 9.83 9.98 622,115
05/20/2014 9.91 10.04 9.755 9.86 909,362
05/19/2014 9.76 9.93 9.74 9.9 352,635
05/16/2014 9.75 9.859 9.65 9.77 622,594
05/15/2014 9.68 9.76 9.5 9.75 872,303
05/14/2014 9.9 9.9 9.66 9.75 989,944
05/13/2014 10 10.02 9.85 9.91 858,116
05/12/2014 9.84 10.01 9.8 9.99 569,746
05/09/2014 9.62 9.87 9.61 9.79 1,118,623
05/08/2014 9.76 9.95 9.67 9.67 992,228
05/07/2014 9.58 9.85 9.51 9.83 1,274,728
05/06/2014 9.63 9.75 9.54 9.54 552,539
05/05/2014 9.71 9.78 9.6 9.7 427,213
05/02/2014 9.73 9.96 9.73 9.79 479,785
05/01/2014 9.78 9.885 9.58 9.74 866,939
04/30/2014 9.75 9.84 9.68 9.77 762,440
04/29/2014 10.09 10.158 9.86 9.89 673,674
04/28/2014 10.09 10.17 9.96 10.02 682,067
04/25/2014 10 10.09 9.92 10.06 823,131
04/24/2014 10.37 10.37 10.04 10.07 471,703
04/23/2014 10.36 10.39 10.22 10.3 450,642
04/22/2014 10.23 10.48 10.12 10.37 855,255
04/21/2014 10.36 10.45 10.09 10.18 720,049
04/17/2014 10.53 10.53 10.22 10.4 727,582
04/16/2014 10.54 10.59 10.46 10.5 370,209
04/15/2014 10.43 10.61 10.31 10.45 724,746
04/14/2014 10.42 10.61 10.35 10.4 821,931
04/11/2014 10.28 10.45 10.15 10.35 820,724
04/10/2014 10.63 10.66 10.37 10.39 906,961
04/09/2014 10.69 10.71 10.56 10.64 654,985
04/08/2014 10.65 10.75 10.56 10.64 493,115
04/07/2014 10.6 10.785 10.45 10.62 677,240
04/04/2014 10.87 10.95 10.59 10.61 650,730
04/03/2014 10.79 10.87 10.732 10.85 345,361
04/02/2014 10.82 10.85 10.735 10.82 456,306
04/01/2014 10.46 10.81 10.39 10.79 537,758
03/31/2014 10.32 10.55 10.28 10.45 685,134
03/28/2014 10.25 10.44 10.2 10.25 320,601
03/27/2014 10.45 10.51 10.25 10.26 463,703
03/26/2014 10.69 10.69 10.42 10.42 689,404
03/25/2014 10.63 10.7 10.57 10.6 614,644
03/24/2014 10.66 10.9 10.56 10.61 643,592
03/21/2014 10.81 10.855 10.61 10.63 1,691,754
03/20/2014 10.58 10.82 10.56 10.73 1,314,141
03/19/2014 10.66 10.74 10.54 10.61 850,416
03/18/2014 10.53 10.65 10.43 10.65 1,487,470
03/17/2014 10.52 10.59 10.47 10.49 576,528
03/14/2014 10.47 10.615 10.42 10.48 569,843
03/13/2014 10.61 10.65 10.46 10.48 1,484,473
03/12/2014 10.7 10.71 10.53 10.58 2,844,890
03/11/2014 10.9 10.9 10.7 10.76 784,509
03/10/2014 10.87 11.09 10.8 10.92 1,453,736
03/07/2014 10.96 11.08 10.8825 10.92 1,090,489
03/06/2014 10.86 10.94 10.8 10.87 622,728
03/05/2014 10.82 10.865 10.72 10.82 381,518
03/04/2014 10.8 10.95 10.8 10.86 1,600,178
03/03/2014 10.7 10.75 10.56 10.68 613,207
02/28/2014 10.75 10.95 10.67 10.8 996,817
02/27/2014 10.64 10.72 10.55 10.71 793,380
02/26/2014 10.54 10.71 10.49 10.66 476,358
02/25/2014 10.61 10.7 10.55 10.57 622,815
02/24/2014 10.42 10.7 10.42 10.59 1,140,011
02/21/2014 10.44 10.54 10.35 10.44 957,205
02/20/2014 10.34 10.46 10.14 10.4 1,017,185
02/19/2014 10.61 10.675 10.33 10.34 927,073
02/18/2014 10.6 10.71 10.53 10.67 495,876
02/14/2014 10.52 10.6199 10.4 10.58 331,613
02/13/2014 10.36 10.5 10.25 10.5 277,113
02/12/2014 10.52 10.69 10.39 10.42 448,565
02/11/2014 10.25 10.54 10.25 10.47 346,009
02/10/2014 10.25 10.25 10.11 10.22 404,014
02/07/2014 10.3 10.39 10.18 10.27 349,182
02/06/2014 10.19 10.28 10.098 10.26 367,906
02/05/2014 10.22 10.28 10.12 10.17 511,872
02/04/2014 10.07 10.32 9.94 10.25 730,430
02/03/2014 10.34 10.43 10.03 10.05 849,247
01/31/2014 10.36 10.76 10.34 10.38 586,830
01/30/2014 10.55 10.61 10.41 10.56 402,869
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?