Historical Stock Prices

NSEC 
$10.35
*  
0.08
 negative 
0.78%
Get NSEC Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.25 10.35 10.11 10.35 3,006
04/16/2014 10.3 10.4 10 10.27 4,264
04/15/2014 10.15 10.22 9.9 10.12 5,693
04/14/2014 10.15 10.7 9.82 10.25 5,067
04/11/2014 9.89 10.196 9.85 10.18 5,797
04/10/2014 9.75 9.77 9.7 9.77 1,008
04/09/2014 9.9799 9.9799 9.9799 9.9799 00
04/08/2014 9.9799 9.9799 9.9799 9.9799 1,006
04/07/2014 9.9999 9.9999 9.9999 9.9999 504
04/04/2014 10 10 10 10 00
04/03/2014 10 10 10 10 00
04/02/2014 9.9999 10 9.97 10 2,484
04/01/2014 10 10 9.7 9.7001 1,938
03/31/2014 10.04 10.04 10.03 10.03 394
03/28/2014 10.61 10.61 9.8899 10 19,443
03/27/2014 10.65 10.65 10.65 10.65 00
03/26/2014 10.65 10.65 10.65 10.65 00
03/25/2014 10.65 10.65 10.65 10.65 00
03/24/2014 10.65 10.65 10.65 10.65 00
03/21/2014 10.65 10.65 10.65 10.65 188
03/20/2014 9.61 9.61 9.5001 9.5001 437
03/19/2014 10.25 10.2501 9.67 9.67 7,204
03/18/2014 10.49 10.49 10.25 10.25 7,750
03/17/2014 10.5 10.5 10.47 10.47 778
03/14/2014 10.4994 10.4994 10.4994 10.4994 1,018
03/13/2014 10.499 10.5 10.38 10.49 1,914
03/12/2014 10.497 10.497 10.497 10.497 210
03/11/2014 10.052 10.2499 10.052 10.2499 1,732
03/10/2014 9.99 10.7499 9.99 10.05 18,389
03/07/2014 10.02 10.02 9.25 9.9996 1,857
03/06/2014 9.35 10.2799 9.35 10.05 2,704
03/05/2014 9.15 9.16 9.15 9.16 200
03/04/2014 9.11 9.11 9.11 9.11 102
03/03/2014 9.05 9.06 9.05 9.05 1,304
02/28/2014 8.95 8.95 8.95 8.95 00
02/27/2014 9.36 9.8 8.9 8.95 3,487
02/26/2014 8.7 8.7 8.7 8.7 00
02/25/2014 8.7 8.7 8.7 8.7 00
02/24/2014 8.69 8.7 8.69 8.7 745
02/21/2014 8.4999 8.58 8.4999 8.58 1,959
02/20/2014 8.9399 8.94 8.22 8.9399 1,367
02/19/2014 8.19 8.6 8.19 8.6 4,891
02/18/2014 7.92 8.185 7.92 7.95 902
02/14/2014 8.96 8.96 8.96 8.96 00
02/13/2014 8.82 8.96 8.48 8.96 3,047
02/12/2014 8.84 8.84 8.84 8.84 00
02/11/2014 8.9785 8.9785 8.84 8.84 1,044
02/10/2014 8.84 8.84 8.84 8.84 00
02/07/2014 8.82 8.9 8.82 8.84 3,300
02/06/2014 8.82 8.829 8.82 8.829 2,400
02/05/2014 9.12 9.6757 9.12 9.25 1,949
02/04/2014 9.11 9.216 8.99 9.03 1,354
02/03/2014 8.9 9.218 8.82 9.06 7,353
01/31/2014 9.03 9.1 8.93 9.05 2,430
01/30/2014 9.0501 9.0501 9.0501 9.0501 00
01/29/2014 9.0501 9.0501 9.0501 9.0501 300
01/28/2014 9.73 9.73 8.85 8.85 4,169
01/27/2014 10.06 10.06 9.7 9.72 3,505
01/24/2014 9.7 10 9.7 10 1,235
01/23/2014 9.75 9.75 9.75 9.75 00
01/22/2014 9.75 9.75 9.75 9.75 355
01/21/2014 9.7965 9.91 9.7965 9.86 1,011
01/17/2014 9.62 9.62 9.62 9.62 00
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 your brokers before you trade


Want to trade FX?