NSSC

Historical Stock Prices

$4.23
*  
0.12
2.76%
Get NSSC Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 3.98 4.29 3.98 4.23 77,137
10/23/2014 4.4 4.46 4.35 4.35 16,499
10/22/2014 4.49 4.7 4.35 4.39 71,898
10/21/2014 4.49 4.54 4.41 4.54 17,934
10/20/2014 4.5 4.5 4.29 4.37 11,569
10/17/2014 4.49 4.49 4.26 4.32 2,560
10/16/2014 4.37 4.47 4.37 4.47 29,276
10/15/2014 4.15 4.45 4.12 4.45 19,883
10/14/2014 4.1 4.19 4.08 4.19 32,320
10/13/2014 4.03 4.19 3.9901 4.1 29,200
10/10/2014 4.3 4.3 4 4.07 35,880
10/09/2014 4.3 4.35 4.26 4.31 13,265
10/08/2014 4.43 4.555 4.3 4.42 19,820
10/07/2014 4.63 4.73 4.37 4.39 25,130
10/06/2014 4.5 4.8 4.5 4.56 14,976
10/03/2014 4.55 4.58 4.38 4.425 33,080
10/02/2014 4.74 4.75 4.56 4.57 16,176
10/01/2014 4.71 4.78 4.67 4.705 15,092
09/30/2014 4.77 4.86 4.7 4.7 27,832
09/29/2014 4.52 4.75 4.5106 4.705 23,044
09/26/2014 4.65 4.74 4.5 4.58 23,154
09/25/2014 4.723 4.785 4.66 4.7 34,234
09/24/2014 4.84 4.9 4.7 4.72 41,933
09/23/2014 4.74 4.89 4.74 4.87 51,898
09/22/2014 4.62 4.84 4.54 4.7 59,278
09/19/2014 4.44 4.71 4.44 4.63 112,211
09/18/2014 4.44 4.8 4.44 4.55 59,995
09/17/2014 4.41 4.41 4.31 4.35 33,170
09/16/2014 4.42 4.75 4.27 4.33 132,955
09/15/2014 5.5 5.5 4.4 4.42 181,809
09/12/2014 4.94 5 4.94 4.96 39,638
09/11/2014 4.73 4.98 4.73 4.91 84,840
09/10/2014 4.98 5.25 4.87 4.89 21,691
09/09/2014 5.28 5.29 4.87 4.95 49,381
09/08/2014 5.35 5.42 5.24 5.24 18,259
09/05/2014 5.35 5.43 5.3 5.31 55,064
09/04/2014 5.01 5.5999 5.01 5.38 163,791
09/03/2014 5.01 5.15 4.92 4.92 58,645
09/02/2014 4.97 5 4.86 4.92 66,703
08/29/2014 4.97 5.01 4.97 4.97 42,398
08/28/2014 4.86 4.97 4.86 4.94 13,406
08/27/2014 5.1 5.1499 4.87 4.97 33,136
08/26/2014 4.88 5.1499 4.88 5.07 170,167
08/25/2014 4.99 4.99 4.86 4.88 33,966
08/22/2014 4.962 4.97 4.93 4.93 3,546
08/21/2014 4.929 4.95 4.929 4.94 2,984
08/20/2014 4.929 4.93 4.9072 4.92 9,871
08/19/2014 4.927 4.93 4.9 4.902 6,100
08/18/2014 4.9843 4.9843 4.91 4.93 13,730
08/15/2014 4.99 5 4.9 4.93 14,871
08/14/2014 4.95 4.95 4.91 4.925 9,854
08/13/2014 4.95 4.988 4.95 4.97 10,941
08/12/2014 4.97 5 4.95 4.96 14,005
08/11/2014 4.93 5 4.93 4.99 23,616
08/08/2014 4.99 5.01 4.88 4.95 7,800
08/07/2014 4.93 4.97 4.85 4.97 9,904
08/06/2014 4.86 4.9544 4.8369 4.89 32,671
08/05/2014 4.79 4.825 4.78 4.81 6,508
08/04/2014 4.73 4.82 4.73 4.78 23,012
08/01/2014 4.82 4.88 4.75 4.75 7,779
07/31/2014 5.005 5.08 4.83 4.83 41,346
07/30/2014 4.947 5.01 4.94 4.94 12,659
07/29/2014 4.9 5.05 4.9 4.93 10,499
07/28/2014 4.95 4.9899 4.89 4.89 19,541
07/25/2014 5.1 5.104 4.94 4.95 44,764
07/24/2014 5.18 5.18 5.01 5.15 21,610
07/23/2014 5.08 5.32 5.07 5.11 31,101
07/22/2014 4.95 5.13 4.95 5.05 34,502
07/21/2014 4.95 4.964 4.91 4.91 26,886
07/18/2014 4.98 4.98 4.91 4.95 6,610
07/17/2014 5.1 5.1 4.9 5.01 54,295
07/16/2014 4.96 5.05 4.96 5.05 3,891
07/15/2014 5.01 5.05 4.93 5.03 15,581
07/14/2014 5.1 5.1 4.94 5 42,378
07/11/2014 5.18 5.1924 5.0564 5.12 15,761
07/10/2014 5.2 5.2 5.03 5.18 16,058
07/09/2014 5.15 5.2492 5.13 5.21 15,634
07/08/2014 5.28 5.4453 4.94 5.11 25,617
07/07/2014 5.31 5.4 5.25 5.25 25,876
07/03/2014 5.49 5.49 5.4 5.4 6,390
07/02/2014 5.48 5.5 5.3 5.36 13,601
07/01/2014 5.47 5.52 5.43 5.43 13,314
06/30/2014 5.43 5.58 5.43 5.43 10,249
06/27/2014 5.05 5.42 5.0455 5.42 26,701
06/26/2014 5.12 5.15 4.99 5 106,932
06/25/2014 5.1 5.27 5.08 5.18 83,261
06/24/2014 5.12 5.1799 5 5.08 86,347
06/23/2014 5.15 5.16 5.05 5.08 40,409
06/20/2014 5.45 5.4899 4.92 5.09 115,194
06/19/2014 5.57 5.7 5.37 5.4 49,342
06/18/2014 5.45 5.61 5.45 5.61 27,036
06/17/2014 5.51 5.64 5.28 5.35 36,393
06/16/2014 5.62 5.63 5.4549 5.55 18,855
06/13/2014 5.7 5.74 5.59 5.61 20,000
06/12/2014 5.77 5.84 5.6 5.65 11,694
06/11/2014 6 6 5.73 5.81 20,921
06/10/2014 5.87 5.99 5.87 5.99 29,988
06/09/2014 5.9 5.95 5.8 5.95 15,790
06/06/2014 6.005 6.005 5.84 5.95 4,491
06/05/2014 6.0395 6.0395 5.8101 5.96 39,000
06/04/2014 6.15 6.15 5.95 6.04 18,672
06/03/2014 6.27 6.27 6.15 6.15 2,573
06/02/2014 6.21 6.25 6.05 6.21 12,235
05/30/2014 6.2 6.25 6.15 6.18 8,411
05/29/2014 6.15 6.249 6.15 6.17 10,313
05/28/2014 6.25 6.25 6.14 6.2 5,969
05/27/2014 6.17 6.24 6.13 6.22 11,670
05/23/2014 6.09 6.18 6.05 6.15 8,954
05/22/2014 6.17 6.17 6.06 6.12 3,287
05/21/2014 5.95 6.111 5.95 6.11 18,510
05/20/2014 6.11 6.13 5.8246 5.92 19,114
05/19/2014 5.82 6.17 5.82 6.09 24,040
05/16/2014 5.9 6 5.77 5.78 36,271
05/15/2014 5.88 5.96 5.88 5.91 1,676
05/14/2014 6.16 6.1699 5.98 6.06 21,754
05/13/2014 5.95 6.17 5.903 6.15 25,528
05/12/2014 5.89 5.9802 5.8 5.86 13,517
05/09/2014 6.1 6.1 5.8 5.8 7,605
05/08/2014 5.56 6.24 5.53 5.95 52,389
05/07/2014 5.513 5.82 5.51 5.56 10,634
05/06/2014 5.51 5.906 5.51 5.56 16,913
05/05/2014 5.89 5.89 5.3804 5.49 56,733
05/02/2014 5.78 5.94 5.43 5.86 29,414
05/01/2014 5.9776 5.9776 5.78 5.78 7,812
04/30/2014 5.82 5.85 5.75 5.84 21,209
04/29/2014 5.93 5.982 5.7611 5.91 9,513
04/28/2014 5.96 6.02 5.85 5.95 54,957
04/25/2014 6 6.02 5.865 5.97 40,724
04/24/2014 6 6.0399 5.9437 6 30,421
04/23/2014 6 6.04 5.86 5.99 22,310
04/22/2014 5.87 6.0701 5.8612 6.03 99,042
04/21/2014 5.86 5.93 5.8235 5.9 31,245
04/17/2014 5.91 5.93 5.79 5.92 24,095
04/16/2014 5.98 5.98 5.7601 5.95 19,007
04/15/2014 6.2 6.2 5.75 5.91 116,067
04/14/2014 6.12 6.28 6.12 6.23 25,488
04/11/2014 6.12 6.3 6.12 6.21 18,497
04/10/2014 6.48 6.48 6.12 6.13 55,234
04/09/2014 6.36 6.53 6.28 6.52 31,154
04/08/2014 6.28 6.39 6.28 6.36 23,312
04/07/2014 6.53 6.53 6.28 6.29 49,553
04/04/2014 6.7 6.71 6.52 6.58 15,516
04/03/2014 6.72 6.725 6.665 6.7 7,605
04/02/2014 6.7 6.84 6.66 6.74 10,107
04/01/2014 6.59 6.76 6.58 6.66 10,626
03/31/2014 6.73 6.76 6.5401 6.63 26,461
03/28/2014 6.7182 6.79 6.6494 6.72 12,238
03/27/2014 6.51 6.77 6.51 6.68 17,565
03/26/2014 6.75 6.75 6.614 6.66 11,296
03/25/2014 6.67 6.8 6.56 6.72 11,128
03/24/2014 7.05 7.05 6.62 6.69 21,269
03/21/2014 7 7.04 6.89 7 33,690
03/20/2014 6.68 7 6.68 7 106,808
03/19/2014 6.67 6.74 6.65 6.72 68,993
03/18/2014 6.67 6.74 6.57 6.73 42,803
03/17/2014 6.76 6.7799 6.629 6.67 15,350
03/14/2014 6.7 6.7499 6.56 6.68 40,726
03/13/2014 6.95 6.95 6.6 6.69 146,714
03/12/2014 6.88 6.99 6.8614 6.98 18,947
03/11/2014 7.03 7.03 6.88 6.89 19,421
03/10/2014 6.96 6.98 6.86 6.95 32,992
03/07/2014 6.97 7.05 6.86 6.96 20,746
03/06/2014 6.91 7.06 6.91 6.95 12,675
03/05/2014 7.03 7.03 6.91 6.95 10,441
03/04/2014 7 7.11 6.86 6.97 42,528
03/03/2014 6.86 7.0436 6.86 7 29,080
02/28/2014 7.05 7.08 6.891 6.96 31,890
02/27/2014 7.13 7.13 6.9822 7 41,859
02/26/2014 6.87 7.04 6.87 7.04 108,430
02/25/2014 6.93 7.0399 6.9 6.91 32,569
02/24/2014 6.97 7 6.8801 6.96 42,089
02/21/2014 6.93 7.08 6.88 7.01 21,286
02/20/2014 6.97 7.04 6.9004 6.95 18,704
02/19/2014 6.96 7.088 6.85 6.87 45,959
02/18/2014 7.21 7.38 6.94 7.01 69,017
02/14/2014 7.33 7.34 7.2101 7.24 24,099
02/13/2014 7.36 7.41 7.164 7.33 52,634
02/12/2014 7.04 7.37 7 7.31 215,205
02/11/2014 7.05 7.05 6.941 7 26,360
02/10/2014 7.4 7.4 6.93 7.04 110,078
02/07/2014 7.09 7.44 7.02 7.44 110,184
02/06/2014 7.07 7.08 7 7.02 25,592
02/05/2014 7.135 7.135 6.92 6.98 41,372
02/04/2014 7.27 7.2799 7.06 7.14 59,900
02/03/2014 7.25 7.39 7.1328 7.21 45,748
01/31/2014 7.45 7.45 7.231 7.29 86,254
01/30/2014 7.45 7.5 7.301 7.41 36,169
01/29/2014 7.6 7.7 7.3 7.44 272,936
01/28/2014 6.9 7.66 6.9 7.57 239,883
01/27/2014 6.78 7.31 6.33 7 280,165
01/24/2014 7.08 7.1 6.53 6.69 75,189
01/23/2014 6.51 7.25 6.45 7.25 461,780
01/22/2014 6.35 6.5 6.31 6.5 293,198
01/21/2014 6.28 6.38 6.28 6.38 62,514
01/17/2014 6.3 6.3 6.221 6.28 41,867
01/16/2014 6.28 6.35 6.25 6.35 98,608
01/15/2014 6.28 6.34 6.21 6.3 68,109
01/14/2014 6.25 6.3 6.11 6.24 47,842
01/13/2014 6.13 6.31 6.1 6.31 24,859
01/10/2014 6.063 6.25 6.06 6.18 31,696
01/09/2014 6.27 6.31 6.2001 6.24 4,400
01/08/2014 6.306 6.306 6.16 6.25 3,723
01/07/2014 6.26 6.314 6.0501 6.31 20,479
01/06/2014 6.24 6.32 6.2101 6.29 27,871
01/03/2014 6.14 6.37 6.14 6.2 30,946
01/02/2014 6.32 6.32 6.15 6.15 42,734
12/31/2013 6.273 6.3 6.27 6.28 5,615
12/30/2013 6.2 6.31 6.2 6.21 22,717
12/27/2013 6.2667 6.38 6.2667 6.28 19,294
12/26/2013 6.38 6.38 6.22 6.38 13,428
12/24/2013 6.3 6.38 6.23 6.38 17,250
12/23/2013 6.38 6.38 6.26 6.38 86,648
12/20/2013 6.27 6.36 6.22 6.36 28,794
12/19/2013 6.27 6.37 6.09 6.36 27,405
12/18/2013 6.12 6.3 6.12 6.25 10,218
12/17/2013 6.25 6.25 6.12 6.18 22,637
12/16/2013 6.23 6.3 6.2 6.2 7,486
12/13/2013 6.23 6.3 6.16 6.18 13,773
12/12/2013 6.21 6.21 6.1001 6.18 17,958
12/11/2013 6.29 6.29 6.11 6.17 28,611
12/10/2013 6.38 6.38 6.21 6.31 12,042
12/09/2013 6.35 6.4 6.21 6.37 19,012
12/06/2013 6.38 6.38 6.2735 6.38 72,745
12/05/2013 6.04 6.36 6.04 6.36 35,467
12/04/2013 6.3 6.36 6.22 6.33 76,539
12/03/2013 6.22 6.38 6.22 6.32 22,804
12/02/2013 6.49 6.49 6.16 6.33 54,203
11/29/2013 6.49 6.49 6.489 6.49 1,412
11/27/2013 6.48 6.49 6.41 6.46 10,687
11/26/2013 6.49 6.49 6.38 6.48 71,548
11/25/2013 6.3 6.56 6.27 6.47 98,304
11/22/2013 6.1 6.29 6.1 6.29 88,254
11/21/2013 6.12 6.14 6.0925 6.1 42,417
11/20/2013 6 6.14 6 6.1 9,553
11/19/2013 6.08 6.09 6.04 6.06 27,205
11/18/2013 6.06 6.11 6 6.06 96,337
11/15/2013 5.98 6.06 5.98 6.06 48,828
11/14/2013 5.99 6.03 5.911 5.98 11,190
11/13/2013 6.05 6.05 5.825 6.04 48,721
11/12/2013 6.06 6.09 5.864 6.06 24,088
11/11/2013 5.9 6.2 5.779 6.05 245,348
11/08/2013 5.89 5.93 5.8 5.82 32,625
11/07/2013 5.9 5.925 5.78 5.85 24,290
11/06/2013 5.84 5.92 5.75 5.84 103,211
11/05/2013 5.65 5.79 5.65 5.75 37,702
11/04/2013 5.63 5.69 5.6 5.6 18,675
11/01/2013 5.62 5.65 5.58 5.58 36,653
10/31/2013 5.58 5.62 5.52 5.62 44,345
10/30/2013 5.58 5.591 5.52 5.59 53,356
10/29/2013 5.55 5.58 5.55 5.56 8,137
10/28/2013 5.5 5.55 5.4505 5.51 7,837
10/25/2013 6.4 6.4 5.491 5.51 24,031
10/24/2013 5.41 5.53 5.41 5.52 5,503
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 Brokers before you trade

Want to trade FX?