Historical Stock Prices

NSEC 
$14.19
*  
unch
unch
Get NSEC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NSEC 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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 14.19 14.19 14.19 14.19 00
07/30/2015 14.19 14.19 14.19 14.19 00
07/29/2015 14.19 14.19 14.19 14.19 00
07/28/2015 14.19 14.19 14.19 14.19 00
07/27/2015 14.19 14.19 14.19 14.19 14,889
07/24/2015 14.1 14.4 14.1 14.19 2,953
07/23/2015 14.23 14.23 14.0801 14.0801 280
07/22/2015 14.473 14.473 14.473 14.473 460
07/21/2015 14.34 14.4999 14.34 14.4999 893
07/20/2015 14.38 14.38 14.38 14.38 00
07/17/2015 14.38 14.38 14.38 14.38 00
07/16/2015 14.6764 14.6764 14.38 14.38 1,526
07/15/2015 14.4 14.4 14.25 14.27 7,413
07/14/2015 14.21 14.8358 14.21 14.31 700
07/13/2015 14.33 15.0347 14.27 14.2799 3,370
07/10/2015 14.57 14.57 14.57 14.57 00
07/09/2015 14.65 14.65 14.57 14.57 300
07/08/2015 14.59 14.59 14.59 14.59 180
07/07/2015 14.67 14.75 14.61 14.61 2,060
07/06/2015 14.61 14.83 14.61 14.76 1,859
07/02/2015 14.72 15.05 14.64 14.99 1,645
07/01/2015 15.65 15.65 15.65 15.65 00
06/30/2015 15.65 15.65 15.65 15.65 00
06/29/2015 15.65 15.65 15.65 15.65 228
06/26/2015 15.67 15.67 15.67 15.67 474
06/25/2015 14.7 14.7 14.7 14.7 00
06/24/2015 14.7 14.7 14.7 14.7 00
06/23/2015 14.7048 14.7048 14.7 14.7 326
06/22/2015 15.288 15.288 14.63 14.68 540
06/19/2015 14.64 14.81 14.55 14.55 8,419
06/18/2015 14.64 14.75 14.64 14.75 1,988
06/17/2015 14.75 14.75 14.75 14.75 947
06/16/2015 15.2 15.2 15.01 15.01 1,495
06/15/2015 15.2 15.2 15.2 15.2 151
06/12/2015 15.3 15.3 15.3 15.3 00
06/11/2015 15.3 15.3 15.3 15.3 00
06/10/2015 15.3 15.3 15.3 15.3 253
06/09/2015 15.7999 15.7999 15.2 15.2 227
06/08/2015 15.99 15.99 15.99 15.99 861
06/05/2015 15.5 15.5 15.5 15.5 00
06/04/2015 15.5 15.5 15.5 15.5 551
06/03/2015 15.079 15.49 15.079 15.49 1,725
06/02/2015 15.2055 15.3534 15.05 15.15 1,955
06/01/2015 15.25 15.25 15.24 15.24 696
05/29/2015 15.23 15.23 15.23 15.23 00
05/28/2015 15.23 15.23 15.23 15.23 00
05/27/2015 15.01 15.69 15.01 15.23 931
05/26/2015 15.6 15.65 15.31 15.5 2,494
05/22/2015 15.05 15.675 15.05 15.675 203
05/21/2015 15.11 15.37 15.11 15.37 506
05/20/2015 15.04 15.84 15.04 15.84 1,480
05/19/2015 15.87 15.9 15 15 2,343
05/18/2015 15.26 15.5 15.26 15.5 1,256
05/15/2015 15.75 15.75 15.25 15.25 1,379
05/14/2015 15.343 15.64 14.67 14.8232 948
05/13/2015 15.5144 15.5144 15.5144 15.5144 00
05/12/2015 15.5144 15.5144 15.5144 15.5144 00
05/11/2015 15.57 15.59 15.25 15.5144 1,750
05/08/2015 14.9001 14.9001 14.9001 14.9001 00
05/07/2015 14.9309 14.9309 14.9001 14.9001 641
05/06/2015 14.99 15 14.94 15 1,195
05/05/2015 14.65 14.65 14.65 14.65 00
05/04/2015 15.08 15.1 14.5 14.65 1,064
05/01/2015 14.6 15.62 13.621 14.25 6,888
04/30/2015 16.05 16.1 13.98 14.3163 9,563
04/29/2015 15.774 15.78 15.31 15.31 2,405
04/28/2015 15.78 15.78 15.78 15.78 202
04/27/2015 16.12 16.12 16.12 16.12 00
04/24/2015 15.84 16.12 15.84 16.12 715
04/23/2015 15.85 16.2842 15.84 16.2842 1,629
04/22/2015 15.93 15.93 15.93 15.93 235
04/21/2015 15.77 16.07 15.77 16.07 210
04/20/2015 15.72 16.3 15.7 15.93 8,685
04/17/2015 15.68 15.68 15.6 15.601 1,777
04/16/2015 16.24 16.24 16.05 16.05 1,823
04/15/2015 15.55 16.26 15.55 16.25 1,929
04/14/2015 15.06 16.21 15.05 15.728 8,641
04/13/2015 16.79 16.79 16 16.19 12,301
04/10/2015 15.99 16.9699 15.75 16.5 13,797
04/09/2015 14.14 16.43 14.14 15.45 32,646
04/08/2015 14.02 14.02 14.01 14.01 557
04/07/2015 14.1 14.15 14.01 14.15 1,651
04/06/2015 14.12 14.3 14.03 14.03 9,160
04/02/2015 14.1 14.1 14.1 14.1 159
04/01/2015 14.1 14.1189 14.01 14.06 1,668
03/31/2015 14.1018 14.1018 14.1 14.1 1,618
03/30/2015 14.21 14.33 14.21 14.33 298
03/27/2015 14.01 14.38 14.01 14.38 238
03/26/2015 14.2499 14.2499 14.0001 14.0001 520
03/25/2015 14.0001 14.0001 14.0001 14.0001 501
03/24/2015 13.995 14 13.95 13.95 1,417
03/23/2015 14.149 14.1492 13.9999 14 1,665
03/20/2015 14.22 14.22 14.149 14.149 1,232
03/19/2015 14.24 14.24 14.24 14.24 00
03/18/2015 14.37 14.37 14.24 14.24 334
03/17/2015 14.4 14.4 14.4 14.4 121
03/16/2015 14 14.3999 14 14.3999 1,667
03/13/2015 14.42 14.42 14.42 14.42 00
03/12/2015 14.42 14.42 14.42 14.42 370
03/11/2015 14.86 14.86 14.4 14.47 1,114
03/10/2015 14.25 14.28 14.21 14.21 1,325
03/09/2015 14.15 15.25 14.15 14.31 17,000
03/06/2015 14 14.14 14 14.14 1,499
03/05/2015 13.66 13.66 13.66 13.66 126
03/04/2015 13.5501 13.6 13.5501 13.6 664
03/03/2015 13.57 13.81 13.501 13.8005 1,644
03/02/2015 13.7 13.7 13.7 13.7 531
02/27/2015 13.26 14.92 13.26 13.8418 25,128
02/26/2015 12.96 12.96 12.96 12.96 00
02/25/2015 12.96 12.96 12.96 12.96 00
02/24/2015 13.02 13.02 12.96 12.96 2,683
02/23/2015 13.03 13.03 13.03 13.03 388
02/20/2015 13.5 13.5 13.0999 13.11 1,337
02/19/2015 13.1 13.1 13.1 13.1 223
02/18/2015 13.26 13.26 13.03 13.1535 1,893
02/17/2015 13.2 13.2 13.2 13.2 00
02/13/2015 13.2 13.2 13.2 13.2 901
02/12/2015 13.25 13.53 13.2 13.4 5,359
02/11/2015 13.9999 13.9999 13.9999 13.9999 00
02/10/2015 13.9999 13.9999 13.9999 13.9999 00
02/09/2015 13.9999 13.9999 13.9999 13.9999 00
02/06/2015 13.5001 13.9999 13.5001 13.9999 1,355
02/05/2015 13.36 13.36 13.36 13.36 00
02/04/2015 13.36 13.36 13.36 13.36 310
02/03/2015 13.85 13.85 13.85 13.85 477
02/02/2015 14.2386 14.2386 13.26 13.9999 1,125
01/30/2015 13.0801 13.0801 13.0801 13.0801 00
01/29/2015 13.0801 13.0801 13.0801 13.0801 00
01/28/2015 13.22 13.55 13.0801 13.0801 1,240
01/27/2015 13.35 13.35 13.07 13.22 3,008
01/26/2015 13.5 13.5 13.5 13.5 275
01/23/2015 13.3799 13.3799 13.3799 13.3799 00
01/22/2015 13.38 13.38 13.3799 13.3799 1,031
01/21/2015 13.4 13.4 13.3301 13.38 1,946
01/20/2015 13.26 13.878 13.26 13.38 2,988
01/16/2015 13.77 13.77 13.77 13.77 200
01/15/2015 13.6721 13.6721 13.24 13.24 620
01/14/2015 13.3001 13.6699 13.3 13.6699 3,796
01/13/2015 13.28 13.28 13.28 13.28 103
01/12/2015 13.75 13.75 13.75 13.75 00
01/09/2015 13.75 13.75 13.75 13.75 00
01/08/2015 13.8 13.8 13.75 13.75 600
01/07/2015 14.18 14.2 14.01 14.01 447
01/06/2015 13.75 13.75 13.5 13.5 1,004
01/05/2015 13.7 13.7 13.5 13.5 534
01/02/2015 13.44 13.65 13.44 13.65 1,004
12/31/2014 13.4499 13.45 13.44 13.4499 1,135
12/30/2014 13.448 13.448 13.448 13.448 00
12/29/2014 13.448 13.448 13.448 13.448 256
12/26/2014 13.05 13.05 13.05 13.05 00
12/24/2014 13.05 13.05 13.05 13.05 00
12/23/2014 13.05 13.05 13.05 13.05 131
12/22/2014 14.2499 14.2499 14.2499 14.2499 181
12/19/2014 13.08 13.3 13.08 13.3 2,146
12/18/2014 13.561 13.58 13.2 13.2 4,139
12/17/2014 13.5599 13.56 13.5599 13.56 556
12/16/2014 14.25 14.25 14.25 14.25 00
12/15/2014 14.25 14.25 14.25 14.25 303
12/12/2014 13.5 13.555 13.5 13.555 2,533
12/11/2014 14.25 14.25 14.25 14.25 00
12/10/2014 14.25 14.25 14.25 14.25 258
12/09/2014 14.2 14.2 14.2 14.2 207
12/08/2014 14.25 14.25 14.25 14.25 203
12/05/2014 14.67 14.67 14.67 14.67 00
12/04/2014 14.22 14.67 14.2005 14.67 765
12/03/2014 14 14.4 13.96 14 4,093
12/02/2014 13.74 14.23 13.74 13.81 839
12/01/2014 13.3 13.3 13.3 13.3 216
11/28/2014 13.999 14 13.3 13.475 1,201
11/26/2014 14.39 14.45 14 14 881
11/25/2014 13.5 13.5 13.48 13.5 2,076
11/24/2014 14.75 14.75 13.55 13.75 792
11/21/2014 14 14 14 14 257
11/20/2014 14.75 14.75 13.08 13.89 5,326
11/19/2014 14.78 14.78 14.78 14.78 100
11/18/2014 14.99 14.99 14.99 14.99 00
11/17/2014 15.15 15.24 14.99 14.99 989
11/14/2014 15.03 15.25 14.6 15.25 3,716
11/13/2014 14.8 15.22 14.6 15 4,219
11/12/2014 14.7 15 14.6705 14.72 3,131
11/11/2014 14.97 15.85 14.6001 14.65 4,893
11/10/2014 14.15 14.75 14.15 14.51 1,479
11/07/2014 14 14 14 14 00
11/06/2014 13.57 14 13.55 14 5,113
11/05/2014 13.6 13.6 13.6 13.6 165
11/04/2014 13.35 13.6 13.2801 13.31 2,231
11/03/2014 13.35 13.35 13.16 13.35 3,145
10/31/2014 13.57 13.61 13 13.35 4,550
10/30/2014 14.2 14.2 13 13.61 3,203
10/29/2014 14 14 14 14 00
10/28/2014 14 14 14 14 1,800
10/27/2014 14.13 14.13 13.2 13.9999 670
10/24/2014 14 14.02 14 14 3,891
10/23/2014 14.18 14.18 13 13.871 1,415
10/22/2014 14.02 14.249 13.8459 14.1799 3,518
10/21/2014 13.9 14 13.9 13.99 3,432
10/20/2014 13.2 14.1499 13.2 14.01 2,794
10/17/2014 13 13 13 13 225
10/16/2014 13 13.114 13 13.114 837
10/15/2014 13.05 13.15 13 13.15 3,512
10/14/2014 14.03 14.15 12.9 12.9 19,022
10/13/2014 13.98 14.2 13.94 13.98 3,636
10/10/2014 13.2 14 13.2 13.65 2,591
10/09/2014 13.02 13.02 13 13 4,050
10/08/2014 12.67 12.7 12.67 12.68 550
10/07/2014 12.65 12.65 12.65 12.65 00
10/06/2014 12.65 12.65 12.65 12.65 292
10/03/2014 12.55 12.55 12.55 12.55 350
10/02/2014 12.5 12.5 12.5 12.5 00
10/01/2014 12.4 12.5 12.4 12.5 731
09/30/2014 12.34 12.5 12.34 12.5 486
09/29/2014 11.023 12 11.022 11.96 1,831
09/26/2014 12 12 12 12 3,575
09/25/2014 12.08 12.08 12.08 12.08 2,114
09/24/2014 12.23 12.23 12.08 12.08 2,201
09/23/2014 12.37 12.37 12.235 12.235 707
09/22/2014 12.48 12.48 12.47 12.47 1,460
09/19/2014 12.91 12.94 12.48 12.48 7,936
09/18/2014 12.99 13 12.5 13 3,963
09/17/2014 12.63 13 12.63 13 1,425
09/16/2014 12.25 13 12.25 13 3,245
09/15/2014 12.78 13 12.77 12.95 5,066
09/12/2014 12.92 13 12.65 12.73 4,428
09/11/2014 12.15 12.99 12.15 12.99 988
09/10/2014 11.5 13 11.5 13 3,618
09/09/2014 11.51 12.25 11.51 12.01 1,954
09/08/2014 12.1 12.1 12 12.1 7,317
09/05/2014 11.822 12.07 11.77 11.86 5,196
09/04/2014 11.66 11.72 11.66 11.72 1,589
09/03/2014 11.65 11.8 11.65 11.8 2,922
09/02/2014 11.624 11.75 11.25 11.7 6,012
08/29/2014 11.5 11.5 11.5 11.5 210
08/28/2014 11.6894 11.6894 11.15 11.1502 2,722
08/27/2014 11.1101 11.1101 11.11 11.11 600
08/26/2014 11.68 11.68 11.68 11.68 374
08/25/2014 11 11.69 10.9999 11.6899 2,360
08/22/2014 11 11 10.6 11 3,998
08/21/2014 10.76 10.8 10.55 10.8 3,180
08/20/2014 10.8799 10.88 10.8488 10.87 6,656
08/19/2014 11.73 11.73 10.96 10.9999 2,527
08/18/2014 11.6 11.7299 11.55 11.6 842
08/15/2014 11.6 11.7 11.6 11.7 1,480
08/14/2014 11 11.5 10.5001 11.5 3,270
08/13/2014 11.95 11.95 11.17 11.17 1,193
08/12/2014 11.2824 11.9492 11.2824 11.34 4,192
08/11/2014 11.96 11.96 9.66 10.53 20,213
08/08/2014 12.09 12.09 11.91 11.9101 870
08/07/2014 12.1 12.1 12.081 12.081 2,158
08/06/2014 12.22 12.22 12.22 12.22 100
08/05/2014 12.1 12.1 11.98 12 888
08/04/2014 11.9273 12 11.9273 12 625
08/01/2014 11.9101 11.9101 11.9101 11.9101 150
07/31/2014 11.943 12.17 11.9101 11.9101 3,381
*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?