Historical Stock Prices

NQS 
$14.01
*  
0.06
0.43%
Get NQS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NQS 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 14.06 14.06 13.98 14.01 40,804
04/23/2015 14.06 14.07 14.01 14.07 30,862
04/22/2015 14.05 14.0799 14.04 14.06 29,594
04/21/2015 14.07 14.09 14.03 14.09 19,495
04/20/2015 14.07 14.07 14.03 14.07 34,157
04/17/2015 14.02 14.06 14 14.06 40,966
04/16/2015 14.05 14.05 13.99 14.05 25,682
04/15/2015 14.05 14.05 14 14.03 26,597
04/14/2015 13.96 14.03 13.94 14.03 38,855
04/13/2015 14.03 14.03 13.92 13.92 34,336
04/10/2015 14.02 14.07 14.01 14.07 26,277
04/09/2015 14.04 14.08 14 14.01 29,885
04/08/2015 14.03 14.07 14.03 14.05 18,007
04/07/2015 14.01 14.1 13.99 14.02 47,204
04/06/2015 13.98 14.04 13.96 14.01 53,490
04/02/2015 14.02 14.04 13.94 13.95 84,651
04/01/2015 14.14 14.17 14.04 14.07 76,143
03/31/2015 14.04 14.09 14 14.09 45,310
03/30/2015 14.08 14.08 13.97 14.03 52,429
03/27/2015 14.03 14.07 14.01 14.07 29,850
03/26/2015 14.02 14.02 13.9859 14 26,485
03/25/2015 14.04 14.04 13.9898 14.01 29,558
03/24/2015 14.04 14.04 13.97 14.04 51,487
03/23/2015 14.02 14.04 14 14 17,246
03/20/2015 13.97 14.01 13.92 13.97 28,297
03/19/2015 14.01 14.01 13.89 13.93 30,220
03/18/2015 13.85 13.99 13.83 13.99 64,932
03/17/2015 13.92 13.92 13.79 13.79 87,025
03/16/2015 13.94 13.94 13.86 13.9 73,495
03/13/2015 13.92 13.939 13.88 13.89 77,561
03/12/2015 13.95 13.95 13.87 13.92 71,063
03/11/2015 13.88 13.91 13.879 13.9 56,019
03/10/2015 13.98 14 13.94 13.96 35,817
03/09/2015 13.93 13.96 13.9 13.94 36,327
03/06/2015 14.03 14.03 13.88 13.88 76,042
03/05/2015 14.1 14.11 14.0545 14.08 42,671
03/04/2015 14.02 14.09 14.02 14.08 8,478
03/03/2015 14.04 14.09 14.02 14.02 48,077
03/02/2015 14.13 14.13 14 14.02 65,640
02/27/2015 14.06 14.13 14.04 14.13 56,784
02/26/2015 14.05 14.06 13.99 14.02 73,982
02/25/2015 14.1 14.12 14.04 14.04 72,746
02/24/2015 14.05 14.0599 14.01 14.0384 69,915
02/23/2015 14.04 14.08 14.02 14.05 41,561
02/20/2015 13.98 14.04 13.95 13.99 55,039
02/19/2015 13.97 14.05 13.91 13.95 43,740
02/18/2015 13.84 13.969 13.84 13.95 97,045
02/17/2015 14 14.01 13.86 13.87 230,656
02/13/2015 14.08 14.09 13.98 13.99 100,221
02/12/2015 14.07 14.109 14.06 14.07 30,251
02/11/2015 14.22 14.22 14.08 14.08 81,311
02/10/2015 14.3 14.32 14.21 14.26 100,369
02/09/2015 14.35 14.35 14.3 14.33 23,745
02/06/2015 14.4 14.44 14.31 14.3232 71,581
02/05/2015 14.47 14.53 14.405 14.41 73,486
02/04/2015 14.53 14.53 14.38 14.47 116,568
02/03/2015 14.55 14.6 14.5 14.5 112,083
02/02/2015 14.65 14.65 14.47 14.57 115,885
01/30/2015 14.52 14.62 14.52 14.62 83,199
01/29/2015 14.51 14.51 14.44 14.5 81,015
01/28/2015 14.37 14.47 14.36 14.47 85,484
01/27/2015 14.34 14.36 14.291 14.33 82,623
01/26/2015 14.28 14.31 14.26 14.31 65,174
01/23/2015 14.2 14.28 14.2 14.25 67,229
01/22/2015 14.18 14.25 14.14 14.21 135,266
01/21/2015 14.25 14.27 14.14 14.14 91,219
01/20/2015 14.29 14.29 14.23 14.24 66,227
01/16/2015 14.37 14.37 14.25 14.25 50,184
01/15/2015 14.23 14.31 14.23 14.29 54,601
01/14/2015 14.3 14.34 14.21 14.21 153,558
01/13/2015 14.33 14.36 14.29 14.29 58,028
01/12/2015 14.37 14.4 14.34 14.35 39,877
01/09/2015 14.24 14.38 14.24 14.32 107,157
01/08/2015 14.31 14.32 14.2 14.2 39,642
01/07/2015 14.24 14.35 14.21 14.32 74,320
01/06/2015 14.1 14.19 14.1 14.17 63,336
01/05/2015 14.09 14.1 14.07 14.1 18,413
01/02/2015 13.96 14.09 13.94 14.09 75,752
12/31/2014 13.99 14.03 13.94 13.96 55,543
12/30/2014 13.95 13.97 13.92 13.97 57,310
12/29/2014 13.91 13.96 13.88 13.93 59,873
12/26/2014 13.9 13.93 13.89 13.89 86,582
12/24/2014 13.91 13.94 13.89 13.92 29,887
12/23/2014 13.97 13.97 13.89 13.91 140,128
12/22/2014 13.87 13.88 13.84 13.84 56,258
12/19/2014 13.86 13.89 13.85 13.85 40,779
12/18/2014 13.88 13.9 13.84 13.88 23,301
12/17/2014 13.85 13.9 13.8401 13.86 87,607
12/16/2014 13.86 13.89 13.8201 13.89 57,746
12/15/2014 13.79 13.87 13.7898 13.84 111,925
12/12/2014 13.76 13.81 13.76 13.78 63,992
12/11/2014 13.83 13.83 13.73 13.78 64,155
12/10/2014 13.85 13.87 13.83 13.85 61,960
12/09/2014 13.76 13.84 13.76 13.84 49,954
12/08/2014 13.82 13.82 13.78 13.78 48,403
12/05/2014 13.86 13.86 13.77 13.78 55,637
12/04/2014 13.88 13.89 13.84 13.86 52,299
12/03/2014 13.77 13.85 13.77 13.829 69,357
12/02/2014 13.69 13.75 13.68 13.74 43,315
12/01/2014 13.76 13.76 13.67 13.67 61,219
11/28/2014 13.71 13.73 13.68 13.72 22,632
11/26/2014 13.66 13.69 13.63 13.66 52,561
11/25/2014 13.63 13.65 13.6112 13.63 68,983
11/24/2014 13.7 13.7 13.61 13.61 81,860
11/21/2014 13.77 13.78 13.64 13.68 69,416
11/20/2014 13.75 13.778 13.72 13.72 72,573
11/19/2014 13.72 13.75 13.7 13.71 51,670
11/18/2014 13.77 13.79 13.72 13.73 53,762
11/17/2014 13.87 13.87 13.73 13.73 103,406
11/14/2014 13.88 13.88 13.84 13.85 33,501
11/13/2014 13.9 13.9 13.86 13.86 22,905
11/12/2014 13.81 13.9 13.81 13.86 68,475
11/11/2014 13.95 13.95 13.9 13.95 26,957
11/10/2014 13.93 13.95 13.9 13.95 13,919
11/07/2014 13.98 13.98 13.9 13.9 49,665
11/06/2014 13.98 13.99 13.96 13.98 21,958
11/05/2014 13.96 14 13.95 13.98 25,291
11/04/2014 13.93 13.978 13.924 13.97 31,971
11/03/2014 13.99 13.99 13.92 13.92 53,682
10/31/2014 13.99 13.99 13.94 13.98 65,016
10/30/2014 13.95 13.99 13.9401 13.95 34,584
10/29/2014 13.92 13.98 13.92 13.93 21,942
10/28/2014 13.93 13.98 13.91 13.92 25,389
10/27/2014 13.96 13.96 13.93 13.94 30,219
10/24/2014 13.83 14.03 13.83 14 99,587
10/23/2014 13.88 13.89 13.83 13.83 30,594
10/22/2014 13.86 13.88 13.83 13.86 31,436
10/21/2014 13.88 13.91 13.79 13.88 65,505
10/20/2014 13.95 13.95 13.8816 13.89 46,936
10/17/2014 13.91 13.99 13.91 13.92 65,708
10/16/2014 13.84 13.91 13.83 13.91 56,929
10/15/2014 13.73 13.92 13.73 13.81 151,182
10/14/2014 13.83 13.84 13.76 13.8 50,680
10/13/2014 13.81 13.85 13.76 13.82 50,712
10/10/2014 13.87 13.9 13.76 13.81 77,303
10/09/2014 13.97 13.99 13.94 13.94 78,391
10/08/2014 13.83 13.97 13.83 13.93 127,402
10/07/2014 13.78 13.89 13.78 13.83 163,747
10/06/2014 13.69 13.77 13.69 13.76 89,599
10/03/2014 13.71 13.71 13.64 13.65 66,507
10/02/2014 13.74 13.77 13.66 13.689 70,335
10/01/2014 13.73 13.76 13.68 13.71 108,096
09/30/2014 13.62 13.69 13.61 13.67 67,713
09/29/2014 13.59 13.64 13.59 13.62 46,796
09/26/2014 13.65 13.67 13.59 13.59 36,432
09/25/2014 13.67 13.69 13.64 13.65 64,992
09/24/2014 13.69 13.69 13.643 13.67 45,131
09/23/2014 13.64 13.67 13.62 13.67 65,326
09/22/2014 13.62 13.65 13.57 13.62 103,486
09/19/2014 13.64 13.64 13.59 13.63 45,431
09/18/2014 13.58 13.6 13.57 13.58 42,919
09/17/2014 13.59 13.59 13.54 13.58 62,462
09/16/2014 13.63 13.63 13.55 13.55 52,123
09/15/2014 13.68 13.71 13.63 13.6474 64,575
09/12/2014 13.69 13.71 13.642 13.667 33,368
09/11/2014 13.73 13.74 13.71 13.71 40,205
09/10/2014 13.74 13.78 13.74 13.78 27,875
09/09/2014 13.76 13.81 13.75 13.77 56,454
09/08/2014 13.75 13.78 13.73 13.77 46,455
09/05/2014 13.72 13.78 13.72 13.77 108,777
09/04/2014 13.72 13.73 13.7 13.71 40,527
09/03/2014 13.73 13.73 13.67 13.73 114,406
09/02/2014 13.71 13.72 13.7 13.71 100,902
08/29/2014 13.71 13.72 13.7 13.7 82,890
08/28/2014 13.72 13.72 13.68 13.68 126,840
08/27/2014 13.66 13.7 13.66 13.67 108,683
08/26/2014 13.66 13.68 13.64 13.65 49,428
08/25/2014 13.7 13.7 13.63 13.63 30,996
08/22/2014 13.67 13.67 13.63 13.66 48,219
08/21/2014 13.7 13.7 13.66 13.67 76,355
08/20/2014 13.73 13.73 13.68 13.68 61,859
08/19/2014 13.74 13.769 13.72 13.72 34,957
08/18/2014 13.73 13.758 13.7 13.7 25,361
08/15/2014 13.77 13.7799 13.73 13.74 36,012
08/14/2014 13.72 13.74 13.6901 13.73 32,052
08/13/2014 13.68 13.74 13.64 13.71 47,870
08/12/2014 13.71 13.73 13.66 13.71 19,643
08/11/2014 13.65 13.71 13.65 13.67 43,272
08/08/2014 13.65 13.69 13.632 13.65 30,639
08/07/2014 13.52 13.6 13.52 13.6 54,171
08/06/2014 13.52 13.57 13.52 13.52 41,507
08/05/2014 13.49 13.55 13.49 13.5 42,167
08/04/2014 13.63 13.6348 13.53 13.53 42,757
08/01/2014 13.69 13.7 13.6 13.65 52,688
07/31/2014 13.6 13.68 13.57 13.66 76,566
07/30/2014 13.78 13.78 13.66 13.66 102,645
07/29/2014 13.79 13.8 13.77 13.8 31,953
07/28/2014 13.72 13.8 13.72 13.77 114,177
07/25/2014 13.74 13.76 13.71 13.72 43,207
07/24/2014 13.73 13.73 13.68 13.69 99,797
07/23/2014 13.65 13.76 13.65 13.76 120,412
07/22/2014 13.64 13.65 13.6 13.65 84,960
07/21/2014 13.65 13.66 13.62 13.62 75,936
07/18/2014 13.54 13.62 13.54 13.62 78,731
07/17/2014 13.55 13.6 13.53 13.54 98,284
07/16/2014 13.45 13.51 13.42 13.5 42,408
07/15/2014 13.44 13.48 13.43 13.43 60,966
07/14/2014 13.46 13.5 13.44 13.44 42,138
07/11/2014 13.49 13.49 13.46 13.47 38,291
07/10/2014 13.59 13.59 13.5 13.51 87,386
07/09/2014 13.6 13.6 13.5 13.5399 47,624
07/08/2014 13.56 13.6 13.55 13.6 54,578
07/07/2014 13.43 13.52 13.4091 13.49 97,781
07/03/2014 13.62 13.63 13.38 13.4 133,358
07/02/2014 13.81 13.81 13.65 13.65 52,441
07/01/2014 13.88 13.88 13.7901 13.82 79,700
06/30/2014 13.89 13.89 13.85 13.86 66,687
06/27/2014 13.87 13.88 13.84 13.88 42,386
06/26/2014 13.85 13.8693 13.83 13.83 23,605
06/25/2014 13.85 13.87 13.812 13.812 28,513
06/24/2014 13.8 13.82 13.77 13.8 58,426
06/23/2014 13.75 13.78 13.74 13.74 43,587
06/20/2014 13.72 13.74 13.71 13.73 29,874
06/19/2014 13.77 13.77 13.6975 13.6975 32,095
06/18/2014 13.65 13.74 13.65 13.73 114,201
06/17/2014 13.74 13.744 13.68 13.69 71,539
06/16/2014 13.77 13.7821 13.724 13.74 25,516
06/13/2014 13.78 13.79 13.7201 13.76 56,815
06/12/2014 13.75 13.8 13.73 13.79 52,026
06/11/2014 13.75 13.75 13.71 13.73 30,313
06/10/2014 13.77 13.8 13.76 13.79 50,233
06/09/2014 13.71 13.81 13.71 13.79 83,930
06/06/2014 13.71 13.78 13.71 13.74 70,925
06/05/2014 13.63 13.73 13.63 13.69 62,071
06/04/2014 13.76 13.77 13.67 13.67 211,146
06/03/2014 13.78 13.84 13.77 13.77 192,143
06/02/2014 13.9 13.9 13.79 13.83 89,707
05/30/2014 13.91 13.91 13.86 13.89 72,727
05/29/2014 13.88 13.92 13.87 13.9 218,939
05/28/2014 13.87 13.92 13.86 13.87 131,871
05/27/2014 13.88 13.88 13.8 13.87 77,866
05/23/2014 13.85 13.86 13.81 13.85 33,618
05/22/2014 13.78 13.84 13.78 13.82 94,008
05/21/2014 13.79 13.81 13.74 13.81 128,433
05/20/2014 13.75 13.8 13.75 13.79 77,326
05/19/2014 13.77 13.79 13.75 13.75 88,344
05/16/2014 13.73 13.77 13.69 13.77 213,852
05/15/2014 13.7 13.7201 13.64 13.71 80,878
05/14/2014 13.62 13.67 13.6034 13.66 119,361
05/13/2014 13.61 13.62 13.59 13.61 114,350
05/12/2014 13.63 13.65 13.6 13.64 121,388
05/09/2014 13.65 13.66 13.59 13.61 186,329
05/08/2014 13.62 13.66 13.6 13.63 760,696
05/07/2014 13.57 13.61 13.55 13.58 281,996
05/06/2014 13.57 13.59 13.54 13.59 262,459
05/05/2014 13.58 13.61 13.51 13.55 246,544
05/02/2014 13.6 13.61 13.54 13.58 248,445
05/01/2014 13.57 13.64 13.54 13.64 270,570
04/30/2014 13.5 13.55 13.5 13.54 71,574
04/29/2014 13.54 13.54 13.47 13.52 105,980
04/28/2014 13.55 13.58 13.53 13.55 85,041
04/25/2014 13.5 13.54 13.49 13.54 44,698
04/24/2014 13.44 13.51 13.42 13.49 53,734
*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?