Neustar, Inc. Historical Stock Prices

NSR 
$26.63
*  
0.45
1.66%
Get NSR Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading NSR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NSR Pre-Market
 
 
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 26-MAY-2014 TO 26-MAY-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  26.90  26.97  26.33  26.63 493,772
05/26/2015 26.97 26.97 26.33 26.63 495,040
05/22/2015 27.17 27.66 27.02 27.08 1,072,624
05/21/2015 27.44 27.6 27.12 27.13 453,622
05/20/2015 27.87 27.88 27.4 27.44 432,850
05/19/2015 27.48 27.88 27.35 27.77 505,377
05/18/2015 27.55 27.77 27.15 27.46 614,866
05/15/2015 28.41 28.47 27.33 27.55 1,516,909
05/14/2015 28.54 28.54 28.09 28.35 807,064
05/13/2015 28.84 28.84 28.31 28.4 739,476
05/12/2015 29.24 29.24 28.3 28.7 797,778
05/11/2015 28.92 29.7699 28.92 29.38 634,905
05/08/2015 29.71 29.8 28.93 28.97 699,148
05/07/2015 30.01 30.09 29.41 29.5 444,487
05/06/2015 30.74 31.058 29.78 30 479,417
05/05/2015 31.15 31.4 30.69 30.69 680,807
05/04/2015 30.05 31.24 30.05 31.15 1,276,880
05/01/2015 30.01 30.43 29.53 30.1 1,008,317
04/30/2015 29.45 31.4 28.61 30 2,672,578
04/29/2015 28.25 28.94 28.25 28.69 1,009,542
04/28/2015 27.55 28.64 27.55 28.62 867,067
04/27/2015 27.81 28.26 27.54 27.58 365,798
04/24/2015 27.54 27.96 27.54 27.92 339,406
04/23/2015 27.87 28.62 27.54 27.58 372,477
04/22/2015 27.34 28.23 27.24 28 273,138
04/21/2015 27.11 27.42 27 27.36 294,005
04/20/2015 27.12 27.39 26.93 27.1 637,232
04/17/2015 26.87 27.21 26.63 27.05 622,041
04/16/2015 26.94 27.21 26.76 27.01 654,051
04/15/2015 27.65 27.85 26.9825 27.07 936,133
04/14/2015 27.42 27.85 27.18 27.63 499,744
04/13/2015 27.93 27.93 27.1 27.29 520,108
04/10/2015 27.3 27.83 27 27.82 700,139
04/09/2015 26.88 27.11 26.8 27.04 536,704
04/08/2015 26.9 27.15 25.615 26.82 1,249,564
04/07/2015 27.62 27.62 25.81 25.82 1,230,473
04/06/2015 26.13 27.6 26.11 27.47 1,530,460
04/02/2015 25.11 26.33 25.01 26.05 930,311
04/01/2015 24.57 25.555 24.425 25.21 968,129
03/31/2015 24.05 24.65 23.7 24.62 630,846
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
12/29/2014 27.81 28.3 27.58 27.75 417,428
12/26/2014 27.73 27.87 27.67 27.75 242,035
12/24/2014 27.52 27.95 27.5 27.59 227,425
12/23/2014 27.25 27.68 27.09 27.52 620,051
12/22/2014 26.55 27.085 26.33 27.07 544,212
12/19/2014 26.4 26.81 26.18 26.47 1,685,165
12/18/2014 27.09 27.15 26.3802 26.52 1,163,556
12/17/2014 26.33 26.84 26.12 26.81 1,083,759
12/16/2014 25.79 26.33 25.72 26.12 921,248
12/15/2014 25.91 26.11 25.29 25.91 966,308
12/12/2014 25.81 26.11 25.6101 25.85 494,767
12/11/2014 26.01 26.57 25.89 25.95 527,879
12/10/2014 26.39 26.64 25.82 25.96 750,931
12/09/2014 25.51 26.74 25.4 26.68 975,525
12/08/2014 25.84 26.13 25.69 25.77 775,796
12/05/2014 26.15 26.3 25.92 26.04 1,520,680
12/04/2014 26.96 27.05 26.11 26.22 846,560
12/03/2014 27.28 27.68 26.93 26.96 894,758
12/02/2014 26.99 27.47 26.88 27.31 624,968
12/01/2014 27.22 27.22 26.75 27.01 711,478
11/28/2014 27.39 27.51 27.185 27.25 238,651
11/26/2014 27.44 27.48 27.2094 27.43 344,659
11/25/2014 27.39 27.75 27.31 27.46 392,280
11/24/2014 27.35 27.69 27.23 27.41 473,351
11/21/2014 27.44 27.48 27.115 27.25 645,816
11/20/2014 26.89 27.44 26.89 27.11 322,736
11/19/2014 27.05 27.17 26.76 27 485,579
11/18/2014 27.17 27.38 27.05 27.1 428,477
11/17/2014 27 27.45 27 27.09 450,138
11/14/2014 26.71 27.15 26.71 27.06 386,285
11/13/2014 27.11 27.23 26.545 26.76 461,451
11/12/2014 26.82 27.22 26.82 27.11 374,888
11/11/2014 26.68 27.08 26.58 26.98 649,309
11/10/2014 26.51 26.64 26.255 26.62 627,336
11/07/2014 26.06 26.46 25.99 26.44 542,815
11/06/2014 26.12 26.42 25.97 26.09 563,621
11/05/2014 26.3 26.35 25.84 26.17 1,333,445
11/04/2014 26.46 26.57 25.97 26.14 763,208
11/03/2014 26.41 27.36 26.2 26.54 1,050,546
10/31/2014 28.03 28.11 25.37 26.41 2,350,240
10/30/2014 25.54 25.69 24.99 25.56 511,990
10/29/2014 25.88 26.45 25.53 25.63 542,222
10/28/2014 25.37 25.99 25.3 25.88 825,710
10/27/2014 25.09 25.46 24.95 25.27 635,912
10/24/2014 25.79 25.8 25.04 25.19 644,949
10/23/2014 25.42 25.87 25.27 25.77 658,953
10/22/2014 25.53 25.71 25.2 25.22 543,678
10/21/2014 24.95 25.52 24.75 25.45 719,197
10/20/2014 24.96 25.14 24.65 24.82 973,179
10/17/2014 25.41 25.43 25.05 25.09 632,333
10/16/2014 25.4 25.65 24.98 25.11 1,221,162
10/15/2014 26.24 27.2 25.23 25.75 1,797,150
10/14/2014 25.72 26.7399 25.57 26.53 1,477,016
10/13/2014 24.52 25.71 24.52 25.6 863,268
10/10/2014 24.74 25.33 24.53 24.54 1,012,891
10/09/2014 25.05 25.12 24.36 24.91 1,022,831
10/08/2014 24.38 25.15 24.11 25.13 1,258,883
10/07/2014 24.5 24.77 24.33 24.35 645,481
10/06/2014 24.91 25.03 24.52 24.69 478,151
10/03/2014 24.87 25.01 24.61 24.86 688,812
10/02/2014 24.66 24.85 24.4 24.67 512,198
10/01/2014 24.82 25.04 24.47 24.69 774,720
09/30/2014 24.93 25.1 24.67 24.83 899,341
09/29/2014 24.46 25.22 24.29 24.98 937,364
09/26/2014 24.88 25.11 24.55 24.74 711,449
09/25/2014 25.34 25.57 24.7872 24.81 833,392
09/24/2014 25.4 25.66 25 25.47 709,813
09/23/2014 25.58 26.005 25.31 25.42 979,342
09/22/2014 25.47 25.89 25.31 25.63 853,425
09/19/2014 26.65 26.6799 25.43 25.59 1,401,944
09/18/2014 26.67 27.04 26.4 26.52 574,596
09/17/2014 26.16 26.78 26.06 26.55 607,160
09/16/2014 26.24 26.66 26.08 26.15 896,053
09/15/2014 26.68 26.86 26.0943 26.4 690,987
09/12/2014 26.74 26.92 26.55 26.75 654,449
09/11/2014 27.09 27.15 26.36 26.81 721,073
09/10/2014 27.59 27.93 27.02 27.26 781,739
09/09/2014 28.75 28.82 27.52 27.63 1,052,898
09/08/2014 29.1 29.38 28.69 28.86 540,278
09/05/2014 29.53 29.63 29.08 29.12 522,306
09/04/2014 29.43 29.97 29.39 29.58 615,559
09/03/2014 29.83 30.01 29.38 29.39 841,437
09/02/2014 29.59 29.97 29.3301 29.7 990,448
08/29/2014 29.8 30.1 29.17 29.49 465,343
08/28/2014 28.86 29.87 28.71 29.8 626,786
08/27/2014 29.34 29.58 28.95 28.96 379,187
08/26/2014 28.75 29.51 28.7301 29.4 626,902
08/25/2014 29.48 29.55 28.52 28.73 819,182
08/22/2014 28.69 32.74 28.45 29.36 3,622,851
08/21/2014 28.78 28.9 28.51 28.71 451,541
08/20/2014 28.84 28.84 28.54 28.72 635,678
08/19/2014 29.12 29.24 28.87 28.89 368,622
08/18/2014 28.79 29.24 28.665 28.99 701,068
08/15/2014 29.05 29.17 28.44 28.66 621,685
08/14/2014 28.63 28.98 28.09 28.89 582,310
08/13/2014 28.5 28.68 28.32 28.61 558,264
08/12/2014 28.32 28.49 28 28.44 475,505
08/11/2014 27.73 28.63 27.72 28.42 773,483
08/08/2014 27.28 27.645 27.23 27.59 444,278
08/07/2014 28.02 28.06 27.28 27.36 532,571
08/06/2014 27.62 28.13 27.41 27.95 751,420
08/05/2014 27.67 27.99 27.28 27.83 1,304,570
08/04/2014 27.54 27.94 27.54 27.87 1,119,741
08/01/2014 27.75 27.95 26.92 27.55 1,906,354
07/31/2014 27.78 28.22 27.61 27.86 1,232,604
07/30/2014 28.32 28.45 27.97 28.06 986,874
07/29/2014 28.52 28.655 28.1 28.19 707,768
07/28/2014 29.06 29.16 28.31 28.51 1,440,758
07/25/2014 28.88 29.21 28.73 29.1 1,013,419
07/24/2014 27.83 29.86 27.12 29.06 2,975,531
07/23/2014 27.2 27.27 26.61 26.68 1,162,164
07/22/2014 27.03 27.44 27 27.25 490,271
07/21/2014 27.32 27.44 26.95 26.96 498,949
07/18/2014 26.97 27.49 26.89 27.44 1,013,703
07/17/2014 27.42 27.57 26.8 27.03 1,311,288
07/16/2014 27 27.44 26.88 27.44 795,904
07/15/2014 26.64 26.93 26.515 26.89 484,231
07/14/2014 27.03 27.14 26.49 26.61 643,789
07/11/2014 26.33 27.02 26.33 26.89 539,785
07/10/2014 26.23 26.535 25.75 26.44 1,009,611
07/09/2014 27.11 27.52 26.39 26.53 1,449,510
07/08/2014 27.75 27.75 26.65 27.11 1,847,610
07/07/2014 26.89 27.67 26.85 27.65 1,641,853
07/03/2014 26.49 27.19 26.37 27.04 748,541
07/02/2014 26.52 26.98 26.28 26.32 1,269,226
07/01/2014 26.19 26.64 26.02 26.48 2,160,837
06/30/2014 25.51 26.3 25.27 26.02 1,557,214
06/27/2014 25.62 26.14 25.47 25.48 5,414,638
06/26/2014 25.61 25.73 25.43 25.69 610,174
06/25/2014 25.34 25.75 25.28 25.66 860,497
06/24/2014 25.63 25.91 25.42 25.5 1,117,967
06/23/2014 24.82 25.54 24.73 25.5 1,274,945
06/20/2014 25.05 25.08 24.56 24.82 1,305,001
06/19/2014 25.01 25.12 24.45 24.94 1,584,761
06/18/2014 24.71 25.05 24.25 24.95 1,666,374
06/17/2014 24.36 25.29 24.31 24.71 1,481,031
06/16/2014 24.37 24.625 24.07 24.38 1,090,962
06/13/2014 24.25 24.6685 24.08 24.37 1,984,804
06/12/2014 24.1 24.83 24.02 24.14 2,602,801
06/11/2014 24.48 24.73 24.13 24.15 1,705,582
06/10/2014 24.7 24.7 23.82 24.39 2,351,975
06/09/2014 25 25.12 24 24.43 5,507,113
06/06/2014 26.88 27.74 26.43 26.67 2,128,767
06/05/2014 26.86 27.04 26.51 26.75 1,169,852
06/04/2014 26.72 27.0625 26.63 26.8 757,924
06/03/2014 27.11 27.17 26.65 26.84 993,407
06/02/2014 27.99 28.14 26.88 27.11 1,269,598
05/30/2014 29.01 29.17 27.76 28.02 1,389,153
05/29/2014 28.93 29.27 28.3978 29.1 706,513
05/28/2014 28.87 29.05 28.47 28.92 752,030
05/27/2014 29.02 29.1 28.38 28.9 953,476
*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?