NSK LTD UNSP/ADR Historical Stock Prices

NPSKY 
$29.63
*  
unch
unch
Get NPSKY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NPSKY now


Community Rating:
View:    NPSKY After Hours
 
 
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 26-DEC-2014 TO 26-MAR-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.
16:00 N/A  29.64  29.52  29.63 1,732
03/26/2015 28.83 29.18 28.83 29.07 1,260
03/25/2015 29.71 29.75 29.6 29.63 3,878
03/24/2015 29.88 29.88 29.72 29.74 12,663
03/23/2015 29.69 29.7 29.56 29.57 6,363
03/20/2015 29.33 29.39 29.33 29.39 3,083
03/19/2015 28.78 28.86 28.65 28.79 4,124
03/18/2015 29.05 29.3 29 29.3 2,651
03/17/2015 29.05 29.12 29.05 29.12 2,299
03/16/2015 28.725 28.78 28.725 28.75 2,520
03/13/2015 28.076 28.16 28.022 28.16 2,172
03/12/2015 27.97 28.14 27.97 28.14 3,984
03/11/2015 26.833 27.08 26.77 27 2,359
03/10/2015 26.43 26.71 26.43 26.63 5,829
03/09/2015 26.83 27.11 26.83 27.07 3,973
03/06/2015 27.55 27.55 27.11 27.17 1,961
03/05/2015 27.47 27.47 27.25 27.25 10,254
03/04/2015 27.6 27.67 27.55 27.59 25,054
03/03/2015 27.42 27.42 27.33 27.33 3,020
03/02/2015 28.075 28.124 28.075 28.124 828
02/27/2015 27.95 27.97 27.86 27.86 1,857
02/26/2015 28.29 28.29 28.1 28.19 1,138
02/25/2015 27.58 27.65 27.54 27.549 1,318
02/24/2015 27.69 27.69 27.69 27.69 1,686
02/23/2015 27.33 27.37 27.24 27.37 2,760
02/20/2015 26.69 27.24 26.69 27.24 1,808
02/19/2015 25.99 26.23 25.99 26.15 3,762
02/18/2015 25.95 26.01 25.94 26.01 1,392
02/17/2015 26.01 26.04 25.96 26.02 3,521
02/13/2015 25.66 26.11 25.66 26.11 6,181
02/12/2015 24.78 24.95 24.78 24.94 3,202
02/11/2015 24.71 24.83 24.71 24.82 2,644
02/10/2015 24.64 24.72 24.64 24.72 2,550
02/09/2015 24.61 24.69 24.55 24.55 3,137
02/06/2015 24.58 24.67 24.45 24.45 2,531
02/05/2015 24.54 24.59 24.53 24.59 1,454
02/04/2015 24.77 24.81 24.71 24.75 4,271
02/03/2015 25.28 25.41 25.25 25.41 6,202
02/02/2015 23.585 24.57 23.585 24.57 9,607
01/30/2015 23.62 23.62 23.3 23.43 3,069
01/29/2015 23.77 24.05 23.74 24.05 2,378
01/28/2015 24.12 24.194 23.77 23.77 4,936
01/27/2015 24.15 24.19 23.98 24.08 2,929
01/26/2015 24.09 24.175 24.07 24.17 4,114
01/23/2015 23.95 23.96 23.84 23.96 2,304
01/22/2015 23.55 24.04 23.55 24.04 3,882
01/21/2015 23.37 23.45 23.31 23.4 4,064
01/20/2015 23.5 23.6 23.43 23.58 4,135
01/16/2015 22.99 23.2 22.97 23.04 5,170
01/15/2015 22.85 22.86 22.62 22.64 4,605
01/14/2015 22.72 22.79 22.52 22.79 2,977
01/13/2015 23.2 23.22 22.65 22.94 6,870
01/12/2015 23.339 23.339 22.66 22.84 6,245
01/09/2015 23.08 23.08 22.86 22.908 2,045
01/08/2015 23.65 23.74 23.63 23.68 1,887
01/07/2015 23.22 23.31 23.07 23.19 5,091
01/06/2015 23.2 23.2 22.75 22.9 4,600
01/05/2015 23.46 23.46 23.24 23.33 8,400
01/02/2015 23.95 23.95 23.785 23.82 2,500
12/31/2014 23.88 23.88 23.745 23.745 2,400
12/30/2014 23.729 23.89 23.72 23.8 1,800
12/29/2014 24.17 24.29 24.17 24.26 3,000
12/26/2014 24.64 24.754 24.64 24.754 3,500
*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?