NSSC

Historical Stock Prices

$10.35
*  
0.10
0.98%
Get NSSC Alerts
*Delayed - data as of Mar. 24, 2017  -  Find a broker to begin trading NSSC now
Exchange:NASDAQ
Industry: Consumer Durables
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-MAR-2016 TO 24-MAR-2017

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.
03/24/2017 10.2 10.5 10.15 10.35 14,826
03/23/2017 10.35 10.35 10.05 10.25 18,312
03/22/2017 10.1 10.2 10.05 10.15 27,482
03/21/2017 10.5 10.55 10.15 10.25 55,655
03/20/2017 10.648 10.65 10.3756 10.5 51,645
03/17/2017 10.7 10.75 10.5 10.7 60,700
03/16/2017 10.45 10.95 10.35 10.65 113,699
03/15/2017 10.5 10.55 10.4 10.45 49,752
03/14/2017 10.3 10.5 10.2 10.5 29,595
03/13/2017 10.1 10.4 10.1 10.2 60,915
03/10/2017 10 10.15 9.95 10.05 45,069
03/09/2017 9.9 10.15 9.8 10 108,721
03/08/2017 9.4 9.9 9.3 9.85 63,990
03/07/2017 9.5 9.55 9.3 9.5 56,894
03/06/2017 9.15 9.5 9.1 9.4 43,285
03/03/2017 8.9 9.15 8.7 9.15 33,682
03/02/2017 8.796 8.95 8.75 8.8 18,592
03/01/2017 8.8 8.85 8.45 8.7 23,843
02/28/2017 8.6 8.9271 8.3 8.65 33,199
02/27/2017 8.7 8.9 8.6 8.7 17,063
02/24/2017 8.55 8.7 8.55 8.65 8,868
02/23/2017 8.65 8.8 8.65 8.65 9,818
02/22/2017 8.9 8.9 8.6801 8.8 14,112
02/21/2017 9 9 8.75 8.85 30,885
02/17/2017 8.7 8.95 8.055 8.95 81,962
02/16/2017 8.8 8.9 8.65 8.7 19,026
02/15/2017 8.75 8.9 8.405 8.9 49,452
02/14/2017 8.855 8.95 8.65 8.9 27,903
02/13/2017 9 9.1 8.6 8.95 34,728
02/10/2017 9.1 9.1 8.9 9 21,330
02/09/2017 9 9.1 9 9 14,034
02/08/2017 9 9.15 8.65 8.95 52,404
02/07/2017 9.15 9.3006 9.088 9.2 37,335
02/06/2017 9.2 9.356 8.56 9.1 94,153
02/03/2017 9.45 9.45 9.1 9.25 38,857
02/02/2017 9.45 9.5 9.2 9.45 31,294
02/01/2017 9.6 9.6 9.3 9.45 22,277
01/31/2017 9.15 9.75 8.9 9.6 44,899
01/30/2017 9.2 9.2 9 9.1 11,976
01/27/2017 9.25 9.25 9.15 9.25 5,598
01/26/2017 9.2 9.25 9.1 9.1 4,659
01/25/2017 9.2 9.225 9 9.2 29,031
01/24/2017 9.25 9.25 9.1 9.2 27,295
01/23/2017 9.25 9.4 9.15 9.3 51,508
01/20/2017 9.15 9.25 9 9.15 19,806
01/19/2017 8.95 9.15 8.7 9.075 24,639
01/18/2017 8.75 9.05 8.6 8.85 33,618
01/17/2017 8.65 8.75 8.6196 8.65 21,937
01/13/2017 8.7 8.8 8.3 8.65 42,795
01/12/2017 8.3 8.95 8.15 8.6 30,414
01/11/2017 8.15 8.3 8.05 8.2 16,350
01/10/2017 8.05 8.3 7.75 8.05 12,738
01/09/2017 8.3 8.4 7.6 8.15 25,267
01/06/2017 8.4 8.55 8.35 8.35 15,213
01/05/2017 8.35 8.5 8.26 8.4 9,829
01/04/2017 8.45 8.6 8.15 8.35 39,829
01/03/2017 8.5 8.6 8.3 8.45 27,465
12/30/2016 8.35 8.55 8.35 8.5 13,654
12/29/2016 8.35 8.55 8.25 8.4 15,004
12/28/2016 8.45 8.45 8.3 8.375 7,828
12/27/2016 8.25 8.4 8.21 8.35 11,818
12/23/2016 8.25 8.3 8.15 8.25 9,200
12/22/2016 8.2 8.3 8.1 8.2 9,251
12/21/2016 8.3 8.45 8.05 8.25 34,499
12/20/2016 8.25 8.4 8.25 8.25 19,038
12/19/2016 8.2426 8.35 8.0681 8.25 20,422
12/16/2016 8.2 8.4 8.1222 8.2 13,934
12/15/2016 8.15 8.25 8.15 8.25 4,311
12/14/2016 8.3 8.3 8.05 8.15 10,741
12/13/2016 8.5279 8.5279 8.21 8.25 26,991
12/12/2016 8.25 8.25 7.95 8.15 18,709
12/09/2016 8.2 8.45 8.2 8.2 15,055
12/08/2016 8.4 8.5 8.4 8.4 25,536
12/07/2016 8.15 8.4 8.044 8.4 36,387
12/06/2016 8.1 8.4 7.95 8.15 30,250
12/05/2016 8.15 8.4 8 8 52,424
12/02/2016 8 8.2 7.95 8 13,113
12/01/2016 8.5 8.55 7.95 7.95 56,552
11/30/2016 8.15 8.55 8.15 8.55 79,469
11/29/2016 8 8.2 7.9219 8.1494 45,818
11/28/2016 7.95 8.045 7.8 7.95 10,709
11/25/2016 8.05 8.05 7.95 8 2,247
11/23/2016 7.95 8 7.8217 8 11,827
11/22/2016 7.95 8 7.9 7.95 9,513
11/21/2016 8.1 8.1 7.85 7.95 13,879
11/18/2016 7.95 8 7.7 7.95 20,199
11/17/2016 8.05 8.182 7.61 7.85 30,484
11/16/2016 7.9 8.15 7.9 8 44,227
11/15/2016 7.7 8.195 7.7 7.9 108,296
11/14/2016 7.667 7.7 7.55 7.7 28,704
11/11/2016 7.7 7.7 7.48 7.5 4,500
11/10/2016 7.7 7.7 7.15 7.55 20,576
11/09/2016 7.45 7.7 7.15 7.7 34,078
11/08/2016 7.15 7.5 7.1 7.4 51,701
11/07/2016 7.25 7.25 7 7.1 55,725
11/04/2016 7.05 7.25 7 7.05 9,952
11/03/2016 7 7.15 7 7.05 8,151
11/02/2016 7 7.35 7 7.05 8,839
11/01/2016 7 7.05 7 7 2,776
10/31/2016 7.05 7.05 7 7 2,329
10/28/2016 7 7.1 6.9 7 5,286
10/27/2016 7.15 7.2 7 7 9,324
10/26/2016 7.1 7.25 7.05 7.19 10,479
10/25/2016 7.3 7.305 7.15 7.2 15,290
10/24/2016 7.25 7.35 7.2 7.3 17,241
10/21/2016 7.17 7.25 7.1599 7.24 32,277
10/20/2016 7 7.18 7 7.17 12,333
10/19/2016 7.02 7.0725 7 7.04 19,110
10/18/2016 7.02 7.04 6.871 7 68,969
10/17/2016 7.05 7.05 6.993 7 32,174
10/14/2016 7 7.06 7 7.01 33,670
10/13/2016 7.03 7.04 7 7 10,937
10/12/2016 7.14 7.14 7 7.04 23,735
10/11/2016 7.05 7.17 7 7.1 29,814
10/10/2016 7.08 7.0975 7.02 7.05 18,109
10/07/2016 7.3 7.3 7.01 7.05 109,031
10/06/2016 7 7.0504 7 7 26,039
10/05/2016 7.14 7.14 7 7.05 45,696
10/04/2016 7.12 7.19 7.08 7.09 26,682
10/03/2016 7.16 7.21 7.0289 7.12 14,684
09/30/2016 7 7.22 7 7.19 57,897
09/29/2016 7.07 7.08 6.975 7 13,402
09/28/2016 7.12 7.15 6.55 7.09 21,097
09/27/2016 7.05 7.11 7.0144 7.07 16,265
09/26/2016 7.03 7.05 6.85 7.04 76,025
09/23/2016 7 7.05 6.94 7.03 40,466
09/22/2016 7 7.07 6.975 7 35,153
09/21/2016 6.73 6.97 6.6999 6.94 56,210
09/20/2016 6.7 6.75 6.66 6.7 9,611
09/19/2016 6.55 6.7 6.55 6.69 41,838
09/16/2016 6.64 6.68 6.51 6.51 95,051
09/15/2016 6.66 6.7 6.6 6.67 10,124
09/14/2016 6.62 6.69 6.59 6.66 22,153
09/13/2016 6.72 6.8186 6.59 6.59 26,887
09/12/2016 6.59 6.7691 6.52 6.74 75,104
09/09/2016 6.7 6.775 6.56 6.62 34,579
09/08/2016 6.74 6.74 6.39 6.68 86,017
09/07/2016 6.7 6.78 6.69 6.71 38,160
09/06/2016 7.28 7.28 6.67 6.75 112,868
09/02/2016 7.25 7.3499 7 7.14 141,189
09/01/2016 7.11 7.26 6.94 7.24 22,281
08/31/2016 7.15 7.22 7.075 7.15 21,801
08/30/2016 7.1974 7.1974 7.05 7.14 15,502
08/29/2016 7.17 7.35 6.95 7.15 137,600
08/26/2016 7.25 7.2899 7.17 7.2 13,537
08/25/2016 7.2 7.29 7.11 7.21 9,900
08/24/2016 7.35 7.35 7.22 7.24 19,383
08/23/2016 7.21 7.5 7.21 7.3 19,037
08/22/2016 7.31 7.36 7.05 7.27 32,434
08/19/2016 7.3799 7.4499 7.3 7.31 40,732
08/18/2016 7.38 7.75 7.3401 7.35 135,454
08/17/2016 7.357 7.37 7.25 7.33 13,428
08/16/2016 7.31 7.38 7.3 7.37 27,148
08/15/2016 7.26 7.4 7.26 7.31 48,323
08/12/2016 7.25 7.43 7.25 7.39 43,467
08/11/2016 7.27 7.34 7.24 7.28 50,066
08/10/2016 7.28 7.2895 7.21 7.24 40,852
08/09/2016 7.35 7.35 7.26 7.27 21,866
08/08/2016 7.23 7.31 7 7.26 56,418
08/05/2016 7.299 7.4 7.21 7.32 19,623
08/04/2016 7.29 7.35 7.25 7.32 23,317
08/03/2016 7.32 7.32 7.241 7.26 45,544
08/02/2016 7.29 7.34 7.21 7.27 69,510
08/01/2016 7.37 7.42 7.15 7.26 73,453
07/29/2016 7.5 7.51 7.22 7.27 39,911
07/28/2016 7.47 7.53 7.46 7.48 30,530
07/27/2016 7.51 7.51 7.43 7.46 45,125
07/26/2016 7.42 7.5072 7.42 7.45 97,605
07/25/2016 7.42 7.48 7.381 7.48 119,783
07/22/2016 7.3 7.49 7.2711 7.47 113,206
07/21/2016 7.34 7.41 7.2 7.36 213,624
07/20/2016 7.08 7.35 6.9805 7.31 127,410
07/19/2016 6.99 7.14 6.97 7.1 68,366
07/18/2016 7.03 7.2 6.99 7.01 167,263
07/15/2016 6.84 6.9796 6.84 6.96 29,494
07/14/2016 6.9 6.97 6.7601 6.89 105,459
07/13/2016 6.98 7.05 6.72 6.86 8,542
07/12/2016 7.07 7.13 6.96 6.98 46,697
07/11/2016 7.01 7.1 6.98 7.05 79,125
07/08/2016 7.04 7.04 6.7101 6.9799 26,982
07/07/2016 6.82 7.1999 6.73 6.97 120,218
07/06/2016 6.423 6.8399 6.4 6.82 132,268
07/05/2016 6.4 6.48 6.4 6.415 72,053
07/01/2016 6.37 6.4 6.271 6.365 17,836
06/30/2016 6.37 6.42 6.33 6.36 59,351
06/29/2016 6.39 6.4437 6.31 6.37 23,786
06/28/2016 6.2 6.65 6.2 6.34 29,520
06/27/2016 6.23 6.23 6.12 6.19 6,170
06/24/2016 6.26 6.315 6.12 6.27 8,012
06/23/2016 6.33 6.54 6.27 6.34 18,343
06/22/2016 6.34 6.44 6.24 6.27 26,863
06/21/2016 6.49 6.5 6.34 6.39 8,422
06/20/2016 6.4 6.485 6.29 6.47 4,441
06/17/2016 6.467 6.5599 6.21 6.4 20,268
06/16/2016 6.3456 6.49 6.3101 6.33 4,756
06/15/2016 6.53 6.5699 6.41 6.42 8,843
06/14/2016 6.38 6.58 6.19 6.58 17,737
06/13/2016 6.266 6.58 6.23 6.49 14,740
06/10/2016 6.64 6.64 6.51 6.52 10,238
06/09/2016 6.45 6.573 6.3109 6.56 13,731
06/08/2016 6.49 6.49 6.4 6.46 9,706
06/07/2016 6.5 6.55 6.4801 6.5 11,141
06/06/2016 6.58 6.6 6.41 6.5 12,980
06/03/2016 6.65 6.65 5.6801 6.58 3,092
06/02/2016 6.47 6.79 6.46 6.6 36,974
06/01/2016 6.62 6.7 6.29 6.64 47,649
05/31/2016 6.13 6.706 5.92 6.59 69,515
05/27/2016 5.9 6.1785 5.9 6.12 19,756
05/26/2016 6.05 6.09 5.83 5.92 19,156
05/25/2016 5.88 5.95 5.79 5.92 7,168
05/24/2016 6.0455 6.0455 5.85 5.88 5,072
05/23/2016 5.68 5.89 5.67 5.85 9,386
05/20/2016 5.83 5.9098 5.6688 5.71 14,399
05/19/2016 5.87 5.965 5.65 5.79 25,652
05/18/2016 5.88 5.925 5.721 5.82 38,417
05/17/2016 6.05 6.14 5.7 5.77 46,995
05/16/2016 5.84 6.15 5.76 6.01 99,327
05/13/2016 5.68 5.9399 5.61 5.79 62,812
05/12/2016 5.65 5.87 5.6101 5.73 73,095
05/11/2016 5.69 5.786 5.65 5.67 21,520
05/10/2016 5.64 5.926 5.61 5.6995 24,029
05/09/2016 5.9 5.935 5.6 5.85 25,586
05/06/2016 5.65 5.9073 5.57 5.74 4,695
05/05/2016 5.57 5.85 5.57 5.75 19,081
05/04/2016 5.63 5.654 5.57 5.57 29,741
05/03/2016 5.69 5.72 5.66 5.68 4,739
05/02/2016 5.86 5.879 5.69 5.72 17,142
04/29/2016 5.81 5.94 5.78 5.93 10,651
04/28/2016 5.931 5.98 5.8 5.825 15,837
04/27/2016 5.98 5.98 5.92 5.9499 4,415
04/26/2016 5.94 5.995 5.93 5.93 2,200
04/25/2016 5.9 5.9899 5.9 5.98 5,288
04/22/2016 5.958 5.99 5.91 5.91 6,609
04/21/2016 6 6 5.91 6 18,466
04/20/2016 6.1004 6.1004 5.98 5.9968 18,872
04/19/2016 6.14 6.14 6.0956 6.1 4,821
04/18/2016 6.07 6.19 6.07 6.13 1,852
04/15/2016 6.1 6.17 6.05 6.05 12,435
04/14/2016 6.076 6.1 6.0501 6.09 1,018
04/13/2016 6.11 6.11 6.01 6.07 10,520
04/12/2016 6.14 6.215 6 6.01 17,925
04/11/2016 6.15 6.22 6.06 6.19 8,827
04/08/2016 6.15 6.1845 6.0701 6.14 11,030
04/07/2016 6.13 6.1765 6.0801 6.1382 8,220
04/06/2016 6.14 6.18 6.06 6.13 13,036
04/05/2016 6.24 6.24 6.15 6.15 8,636
04/04/2016 6.3 6.3 6.24 6.24 4,262
04/01/2016 6.32 6.32 6.28 6.3 7,089
03/31/2016 6.27 6.3799 6.25 6.25 14,736
03/30/2016 6.3 6.339 6.15 6.24 12,028
03/29/2016 6.24 6.38 6.19 6.24 13,203
03/28/2016 6.16 6.23 6.12 6.2 15,092
03/24/2016 6.25 6.25 6.0801 6.19 11,990
*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?