Neustar, Inc. Historical Stock Prices

NSR 
$24.23
*  
0.08
0.33%
Get NSR Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading NSR now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 30-DEC-2014 TO 30-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  24.28  24.61  24  24.23 638,259
03/30/2015 24.14 24.61 24 24.23 638,484
03/27/2015 23.17 24.42 23.15 24.15 1,377,440
03/26/2015 21.78 23.32 21.15 23.23 3,105,295
03/25/2015 22.19 22.25 21.909 21.92 475,802
03/24/2015 21.94 22.39 21.79 22.2 737,465
03/23/2015 21.84 22.24 21.7 22 634,316
03/20/2015 22.25 22.43 21.6 21.9 1,319,231
03/19/2015 21.87 22.18 21.87 22.14 434,852
03/18/2015 21.96 22.16 21.79 21.98 636,386
03/17/2015 21.92 22.1 21.65 21.95 742,631
03/16/2015 22.28 22.36 21.75 21.77 748,866
03/13/2015 22.55 22.55 22.06 22.26 447,424
03/12/2015 21.85 22.51 21.682 22.49 641,334
03/11/2015 21.91 22.19 21.605 21.66 1,029,477
03/10/2015 22.14 22.3 21.82 21.82 1,021,887
03/09/2015 22.16 23.47 21.87 22.25 1,433,810
03/06/2015 22.57 22.57 22 22.08 1,534,856
03/05/2015 21.61 22.895 21.5 22.83 5,129,400
03/04/2015 25.06 25.11 20.32 22.25 12,055,050
03/03/2015 24.99 25.35 24.9 25.13 1,301,162
03/02/2015 26.53 26.77 25.04 25.07 923,540
02/27/2015 26.68 26.95 26.52 26.52 544,589
02/26/2015 26.93 27.125 26.56 26.66 449,837
02/25/2015 26.61 27.02 26.39 26.9 600,607
02/24/2015 26.35 26.85 26.17 26.85 830,796
02/23/2015 26.66 26.88 26.29 26.32 535,791
02/20/2015 26.53 26.81 26.22 26.57 434,835
02/19/2015 25.81 26.58 25.65 26.55 763,235
02/18/2015 25.37 26 25.37 25.89 1,011,766
02/17/2015 24.61 25.42 24.6 25.31 833,533
02/13/2015 24.49 24.69 23.96 24.61 920,425
02/12/2015 24.76 25.1 24.445 24.51 622,174
02/11/2015 24.95 24.95 24.29 24.6 905,866
02/10/2015 25.03 25.13 24.59 24.95 738,182
02/09/2015 24.73 24.98 24.51 24.88 1,012,134
02/06/2015 26.26 26.29 24.63 24.78 2,266,933
02/05/2015 27.86 28.24 26.24 26.28 1,469,388
02/04/2015 27.81 28.3 26.78 27.7 2,273,536
02/03/2015 27.04 27.86 27.04 27.82 1,046,335
02/02/2015 26.31 27.05 26.02 27.01 1,146,010
01/30/2015 26.5 26.76 26.22 26.29 804,171
01/29/2015 26.49 26.7 26.0601 26.64 914,989
01/28/2015 27.6 27.71 26.29 26.41 902,845
01/27/2015 27.94 28.06 27.34 27.5 577,967
01/26/2015 27.95 28.3 27.63 28.21 496,639
01/23/2015 28.12 28.26 27.76 27.92 416,107
01/22/2015 27.54 28.15 27.25 28.11 510,264
01/21/2015 27.69 27.78 27.29 27.35 492,614
01/20/2015 27.76 28.15 27.46 27.71 593,770
01/16/2015 26.88 27.73 26.88 27.68 395,381
01/15/2015 27.33 27.42 26.77 26.99 611,213
01/14/2015 27.05 27.37 26.88 27.32 320,319
01/13/2015 26.96 27.587 26.94 27.28 515,576
01/12/2015 26.64 27.02 26.55 26.81 485,240
01/09/2015 26.85 26.895 26.4275 26.76 440,156
01/08/2015 26.83 27.19 26.58 26.86 1,257,356
01/07/2015 26.86 26.86 26.3 26.66 518,864
01/06/2015 26.98 27.04 26.57 26.75 1,515,132
01/05/2015 27.57 27.65 26.965 27 623,312
01/02/2015 28 28.1 27.27 27.74 845,777
12/31/2014 27.8 28.0999 27.62 27.8 521,755
12/30/2014 27.73 28.02 27.58 27.76 293,435
*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?