Historical Stock Prices

NPN 
$15.08
*  
0.08
0.53%
Get NPN Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading NPN now
Exchange: AMEX

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.08 15.08 14.97 15.08 3,865
08/28/2014 15.31 15.37 15 15 18,444
08/27/2014 16.05 16.05 15.3 15.31 18,272
08/26/2014 15.67 17.4701 15.67 16 14,365
08/25/2014 15.5 15.7 15.152 15.7 9,081
08/22/2014 15.15 15.25 15.15 15.18 4,940
08/21/2014 15.05 15.05 15.05 15.05 442
08/20/2014 15.0401 15.0401 15.0401 15.0401 1,000
08/19/2014 15.08 15.27 15.08 15.2448 2,298
08/18/2014 14.95 15.31 14.8 15.285 26,383
08/15/2014 14.98 14.999 14.85 14.95 2,152
08/14/2014 15.04 15.131 14.87 14.87 9,785
08/13/2014 15.04 15.22 15.04 15.0418 3,261
08/12/2014 15.15 15.305 15.1 15.1 10,050
08/11/2014 15.42 15.42 15 15.2 2,521
08/08/2014 15.36 15.63 15.36 15.5 4,882
08/07/2014 15.28 15.4899 15.28 15.44 2,164
08/06/2014 14.91 15.45 14.91 15.45 1,571
08/05/2014 14.7157 15.4 14.7157 15.19 10,546
08/04/2014 15.17 15.17 14.71 14.9905 3,473
08/01/2014 15 15.22 14.7 15 10,360
07/31/2014 15.07 15.07 15 15 1,400
07/30/2014 14.95 15.01 14.95 15.01 1,220
07/29/2014 15.08 15.15 15 15 4,044
07/28/2014 15.1273 15.1273 14.995 15 1,050
07/25/2014 14.9166 15.11 14.9166 15.11 1,200
07/24/2014 14.85 15.151 14.85 15.05 6,100
07/23/2014 15.29 15.29 14.9 15.18 4,145
07/22/2014 14.83 15.21 14.83 15.19 1,300
07/21/2014 15.05 15.243 14.82 15.02 4,645
07/18/2014 15.3 15.34 14.91 15.125 2,201
07/17/2014 14.82 15.28 14.82 15.13 2,063
07/16/2014 15.15 15.29 14.82 15.07 24,755
07/15/2014 15.08 15.35 15.08 15.35 4,703
07/14/2014 15.5 15.85 15.11 15.85 7,522
07/11/2014 15.61 15.8 15.5 15.78 3,901
07/10/2014 15.55 15.55 15.54 15.55 1,951
07/09/2014 15.6 15.6 15.6 15.6 1,762
07/08/2014 15.49 15.84 15.47 15.55 11,360
07/07/2014 15.19 15.5 15.19 15.49 1,533
07/03/2014 15.11 15.11 14.69 15.11 1,502
07/02/2014 15.26 15.26 15.118 15.1322 2,814
07/01/2014 15.16 15.34 15.086 15.086 3,407
06/30/2014 15.27 15.27 15.23 15.25 4,050
06/27/2014 15.15 15.15 15.1 15.1 677
06/26/2014 15.03 15.0899 15 15 2,852
06/25/2014 15.22 15.22 14.72 14.92 6,037
06/24/2014 14.808 15.008 14.8 15.008 2,566
06/23/2014 15.02 15.04 14.85 14.898 6,667
06/20/2014 14.72 14.9285 14.72 14.77 4,820
06/19/2014 14.8 14.85 14.8 14.85 1,123
06/18/2014 15.02 15.064 14.72 14.8 7,929
06/17/2014 15.02 15.5599 15.02 15.21 7,867
06/16/2014 15.1 15.1 15.06 15.07 1,014
06/13/2014 16.01 16.01 15.07 15.2 10,945
06/12/2014 15.176 15.176 15.176 15.176 00
06/11/2014 15.18 15.18 14.98 15.176 3,851
06/10/2014 15.221 15.38 15.1057 15.1057 4,190
06/09/2014 15.14 15.2 15.1 15.2 8,243
06/06/2014 15.16 15.19 15.0201 15.13 9,571
06/05/2014 14.92 14.93 14.92 14.93 228
06/04/2014 14.9 16.81 14.858 15 11,550
06/03/2014 14.87 15.02 14.798 14.86 10,008
06/02/2014 14.79 14.83 14.79 14.79 9,770
05/30/2014 14.61 14.86 14.61 14.86 6,434
05/29/2014 14.86 14.86 14.6301 14.6875 2,069
05/28/2014 14.71 14.71 14.69 14.6999 1,764
05/27/2014 14.55 14.608 14.55 14.608 924
05/23/2014 14.62 14.62 14.62 14.62 00
05/22/2014 14.47 14.62 14.47 14.62 8,541
05/21/2014 14.488 14.519 14.44 14.48 4,350
05/20/2014 14.46 14.4999 14.46 14.4999 700
05/19/2014 14.5 14.56 14.5 14.56 1,660
05/16/2014 14.43 14.5099 14.36 14.5099 5,616
05/15/2014 14.46 14.63 14.39 14.63 2,025
05/14/2014 14.66 14.66 14.341 14.36 5,062
05/13/2014 14.674 14.674 14.5301 14.5301 1,700
05/12/2014 14.8799 14.8799 14.31 14.68 6,550
05/09/2014 14.6 14.88 14.53 14.81 9,048
05/08/2014 14.62 14.62 14.62 14.62 00
05/07/2014 14.62 14.62 14.62 14.62 00
05/06/2014 14.51 14.8099 14.51 14.62 10,141
05/05/2014 14.59 14.59 14.31 14.412 2,306
05/02/2014 14.5 14.588 14.37 14.536 5,599
05/01/2014 14.39 14.49 14.39 14.49 3,227
04/30/2014 14.394 14.45 14.394 14.45 1,078
04/29/2014 14.29 14.42 14.29 14.42 4,231
04/28/2014 14.49 14.49 14.3956 14.4244 1,142
04/25/2014 14.46 14.46 14.3 14.45 6,389
04/24/2014 14.35 14.35 14.35 14.35 100
04/23/2014 14.35 14.35 14.3056 14.3056 2,449
04/22/2014 14.15 14.23 14.15 14.23 1,270
04/21/2014 14.238 14.238 14.14 14.21 2,110
04/17/2014 14.19 14.1901 14.19 14.1901 836
04/16/2014 14.07 14.19 14.05 14.19 3,486
04/15/2014 14.16 14.19 14.12 14.19 1,677
04/14/2014 14.35 14.37 13.98 14.2 7,897
04/11/2014 14.33 14.33 14.33 14.33 601
04/10/2014 14.53 14.53 14.29 14.29 551
04/09/2014 14.2901 14.36 14.2901 14.36 626
04/08/2014 14.362 14.362 14.362 14.362 680
04/07/2014 14.44 14.44 14.44 14.44 1,000
04/04/2014 14.25 14.25 14.25 14.25 00
04/03/2014 14.27 14.27 14.25 14.25 967
04/02/2014 14.49 14.49 14.3 14.37 2,011
04/01/2014 14.41 14.41 14.41 14.41 00
03/31/2014 14.41 14.41 14.41 14.41 206
03/28/2014 14.6 14.6 14.35 14.37 3,626
03/27/2014 14.63 14.63 14.49 14.49 1,232
03/26/2014 14.58 14.58 14.58 14.58 200
03/25/2014 14.48 14.48 14.48 14.48 00
03/24/2014 14.489 14.49 14.48 14.48 1,316
03/21/2014 14.34 14.34 14.34 14.34 680
03/20/2014 14.24 14.3001 14.24 14.3001 2,223
03/19/2014 14.2601 14.4 14.2601 14.4 836
03/18/2014 14.39 14.41 14.16 14.26 7,150
03/17/2014 14.3201 14.3201 14.16 14.16 5,397
03/14/2014 14.29 14.29 14.21 14.21 1,200
03/13/2014 14.17 14.22 14.17 14.22 4,650
03/12/2014 14.15 14.24 14.09 14.2389 3,855
03/11/2014 14.35 14.35 14.22 14.2212 862
03/10/2014 14.2601 14.2601 14.25 14.25 2,012
03/07/2014 14.39 14.39 14.19 14.19 3,758
03/06/2014 14.25 14.5763 14.25 14.5763 1,600
03/05/2014 14.2401 14.28 14.2401 14.28 1,068
03/04/2014 14.39 14.39 14.21 14.24 4,276
03/03/2014 14.27 14.32 14.248 14.286 8,028
02/28/2014 14.26 14.26 14.2196 14.24 1,025
02/27/2014 14.31 14.31 14.31 14.31 00
02/26/2014 14.31 14.31 14.27 14.31 791
02/25/2014 14.2 14.2699 14.18 14.21 10,025
02/24/2014 14.25 14.27 14.18 14.2604 6,800
02/21/2014 14.1701 14.1701 14.1701 14.1701 554
02/20/2014 14.18 14.1804 14.18 14.1804 1,000
02/19/2014 14.32 14.33 14.2501 14.33 4,152
02/18/2014 14.1201 14.1201 14.11 14.11 1,016
02/14/2014 14.24 14.24 14.24 14.24 00
02/13/2014 14.24 14.24 14.24 14.24 00
02/12/2014 14.24 14.24 14.24 14.24 00
02/11/2014 14.24 14.24 14.186 14.24 5,295
02/10/2014 14.13 14.23 14.13 14.2036 4,414
02/07/2014 14.14 14.14 14.106 14.14 3,744
02/06/2014 14.09 14.24 14.08 14.09 2,513
02/05/2014 14.01 14.01 14.01 14.01 00
02/04/2014 14.12 14.13 14.01 14.01 2,285
02/03/2014 14.14 14.14 14.02 14.02 470
01/31/2014 14.09 14.14 14.01 14.06 4,638
01/30/2014 13.91 13.93 13.9 13.91 1,000
01/29/2014 14.11 14.11 14.0299 14.0299 688
01/28/2014 13.97 14.18 13.95 14.01 8,200
01/27/2014 13.9 13.9 13.88 13.88 531
01/24/2014 13.93 13.93 13.93 13.93 698
01/23/2014 13.91 13.91 13.91 13.91 500
01/22/2014 13.804 13.86 13.804 13.86 2,500
01/21/2014 14 14.015 13.6801 13.74 5,703
01/17/2014 13.72 13.72 13.72 13.72 00
01/16/2014 13.7 13.77 13.64 13.72 5,272
01/15/2014 13.78 13.82 13.6936 13.8 6,298
01/14/2014 13.84 13.99 13.76 13.98 3,258
01/13/2014 14.12 14.12 13.84 13.98 7,003
01/10/2014 13.8 13.92 13.74 13.92 3,576
01/09/2014 13.85 13.85 13.75 13.8 622
01/08/2014 13.6801 13.6801 13.6801 13.6801 00
01/07/2014 13.7 13.7 13.62 13.6801 3,657
01/06/2014 13.63 13.631 13.63 13.63 1,333
01/03/2014 13.64 13.64 13.59 13.59 1,222
01/02/2014 13.66 13.69 13.5 13.6 3,595
12/31/2013 13.61 13.62 13.3401 13.62 6,896
12/30/2013 13.69 13.69 13.4 13.66 6,380
12/27/2013 13.511 13.61 13.5 13.61 17,847
12/26/2013 13.67 13.67 13.48 13.5884 7,417
12/24/2013 13.68 13.68 13.55 13.6128 7,019
12/23/2013 13.47 13.7 13.47 13.63 19,576
12/20/2013 13.37 13.51 13.35 13.47 15,368
12/19/2013 13.32 13.47 13.2801 13.47 5,425
12/18/2013 13.33 13.33 13.2501 13.274 21,606
12/17/2013 13.15 13.2599 13.15 13.252 1,700
12/16/2013 13.33 13.33 13.01 13.05 11,807
12/13/2013 13.09 13.29 13.06 13.23 13,160
12/12/2013 13.28 13.34 13.06 13.19 10,754
12/11/2013 13.044 13.2 13.044 13.1804 12,666
12/10/2013 13.29 13.29 13.1194 13.194 13,529
12/09/2013 13.07 13.12 13.07 13.114 5,343
12/06/2013 13.2599 13.2599 13.05 13.1099 8,094
12/05/2013 13.16 13.171 13.05 13.09 22,353
12/04/2013 13.11 13.2799 13.11 13.17 21,000
12/03/2013 13.19 13.299 13.1401 13.28 5,600
12/02/2013 13.15 13.1756 13.12 13.15 10,916
11/29/2013 13.2188 13.24 13.2188 13.24 1,500
11/27/2013 13.188 13.23 13.17 13.23 4,500
11/26/2013 13.23 13.26 13.2 13.2599 3,513
11/25/2013 13.231 13.4 13.15 13.15 16,689
11/22/2013 13.416 13.416 13.416 13.416 200
11/21/2013 13.39 13.39 13.2685 13.39 6,640
11/20/2013 13.3499 13.35 13.15 13.35 10,606
11/19/2013 13.35 13.35 13.3007 13.3007 3,125
11/18/2013 13.3 13.31 13.3 13.3099 8,866
11/15/2013 13.308 13.308 13.308 13.308 750
11/14/2013 13.374 13.374 13.25 13.31 2,600
11/13/2013 13.32 13.43 13.28 13.3494 3,273
11/12/2013 13.339 13.349 13.33 13.34 4,800
11/11/2013 13.47 13.47 13.28 13.28 1,700
11/08/2013 13.44 13.44 13.36 13.36 2,185
11/07/2013 13.41 13.47 13.41 13.47 5,068
11/06/2013 13.37 13.49 13.37 13.49 1,461
11/05/2013 13.3601 13.44 13.3601 13.44 1,500
11/04/2013 13.54 13.54 13.36 13.49 2,322
11/01/2013 13.53 13.54 13.48 13.52 1,103
10/31/2013 13.6 13.63 13.57 13.63 1,948
10/30/2013 13.67 13.67 13.64 13.64 5,310
10/29/2013 13.7 13.7 13.57 13.61 4,414
10/28/2013 13.6 13.6 13.6 13.6 500
10/25/2013 13.6 13.6 13.5001 13.5001 1,203
10/24/2013 13.57 13.57 13.56 13.56 800
10/23/2013 13.65 13.72 13.46 13.55 35,182
10/22/2013 13.559 13.59 13.556 13.57 1,700
10/21/2013 13.589 13.61 13.3955 13.4783 4,889
10/18/2013 13.55 13.55 13.51 13.54 2,758
10/17/2013 13.39 13.54 13.37 13.54 1,296
10/16/2013 13.32 13.33 13.32 13.33 475
10/15/2013 13.26 13.27 13.26 13.27 1,000
10/14/2013 13.22 13.22 13.21 13.2111 3,500
10/11/2013 13.26 13.301 13.24 13.246 5,954
10/10/2013 13.32 13.34 13.3 13.3 821
10/09/2013 13.54 13.54 13.39 13.39 1,900
10/08/2013 13.56 13.56 13.37 13.37 5,530
10/07/2013 13.34 13.38 13.34 13.36 1,000
10/04/2013 13.46 13.46 13.3 13.34 3,808
10/03/2013 13.4499 13.5 13.4499 13.48 1,416
10/02/2013 13.42 13.51 13.4 13.51 674
10/01/2013 13.51 13.58 13.11 13.42 2,202
09/30/2013 13.62 13.64 13.6076 13.61 818
09/27/2013 13.61 13.75 13.501 13.59 3,600
09/26/2013 13.8 13.8 13.69 13.7 1,470
09/25/2013 13.66 13.706 13.6499 13.704 3,853
09/24/2013 13.71 13.71 13.71 13.71 00
09/23/2013 13.71 13.71 13.7 13.71 800
09/20/2013 13.66 13.7 13.65 13.65 2,382
09/19/2013 13.6 13.6 13.53 13.53 2,550
09/18/2013 13.38 13.57 13.32 13.57 4,002
09/17/2013 13.33 13.4 13.32 13.3999 2,963
09/16/2013 13.4033 13.4033 13.3 13.3 7,536
09/13/2013 13.25 13.35 13.11 13.35 4,829
09/12/2013 13.23 13.24 13.15 13.15 6,254
09/11/2013 13.248 13.2999 13.19 13.2 3,624
09/10/2013 13.33 13.33 13.33 13.33 00
09/09/2013 13.4 13.46 13.33 13.33 5,568
09/06/2013 13.36 13.4 13.32 13.38 3,155
09/05/2013 13.31 13.31 13.31 13.31 00
09/04/2013 13.54 13.54 13.3 13.31 3,262
09/03/2013 13.43 13.48 13.4 13.418 2,667
08/30/2013 13.31 13.53 13.29 13.53 5,428
08/29/2013 13.44 13.45 13.2 13.31 7,708
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?