Nevsun Resources Ltd Historical Stock Prices

NSU 
$3.7
*  
0.06
1.65%
Get NSU Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NSU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    NSU After Hours
 
 
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: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.71  3.738  3.64  3.70 555,003
09/22/2014 3.82 3.82 3.62 3.64 590,443
09/19/2014 3.87 3.87 3.75 3.81 514,238
09/18/2014 3.96 3.97 3.836 3.89 201,397
09/17/2014 3.95 4.0299 3.93 3.95 225,080
09/16/2014 3.92 4 3.83 3.96 195,639
09/15/2014 4.02 4.02 3.86 3.93 306,292
09/12/2014 3.98 4.04 3.94 3.99 575,793
09/11/2014 3.89 4.07 3.86 4.05 798,688
09/10/2014 3.95 3.96 3.87 3.95 472,967
09/09/2014 4.04 4.04 3.9132 3.96 418,942
09/08/2014 4.17 4.18 4.01 4.07 519,807
09/05/2014 4.27 4.3 4.17 4.23 549,930
09/04/2014 4.17 4.28 4.15 4.23 441,065
09/03/2014 4.15 4.17 4.12 4.13 137,728
09/02/2014 4.08 4.15 4.05 4.1 340,544
08/29/2014 4.06 4.15 4.04 4.15 338,628
08/28/2014 4.14 4.15 4.031 4.06 135,709
08/27/2014 4.01 4.18 4.01 4.12 278,751
08/26/2014 4.04 4.04 3.98 3.99 237,765
08/25/2014 4.01 4.01 3.94 3.98 96,115
08/22/2014 4.03 4.03 3.94 3.99 149,492
08/21/2014 3.97 4.02 3.92 4.01 194,324
08/20/2014 3.98 4.04 3.97 4.02 332,096
08/19/2014 3.96 4.03 3.93 3.98 360,562
08/18/2014 3.87 3.9799 3.86 3.94 169,113
08/15/2014 3.84 3.91 3.82 3.84 114,575
08/14/2014 3.96 3.98 3.85 3.89 259,506
08/13/2014 4.01 4.03 3.93 3.93 152,090
08/12/2014 4.02 4.04 3.95 4 169,410
08/11/2014 4.01 4.08 3.98 4.02 350,626
08/08/2014 3.87 4 3.87 3.98 390,060
08/07/2014 3.92 3.92 3.82 3.85 184,745
08/06/2014 3.83 3.93 3.83 3.93 139,086
08/05/2014 3.84 3.88 3.7635 3.8 236,964
08/04/2014 3.93 3.97 3.78 3.84 137,173
08/01/2014 3.88 3.97 3.84 3.94 477,632
07/31/2014 3.78 3.82 3.74 3.8 197,194
07/30/2014 3.75 3.82 3.7001 3.78 352,295
07/29/2014 3.75 3.78 3.733 3.74 117,024
07/28/2014 3.76 3.79 3.73 3.78 245,311
07/25/2014 3.77 3.79 3.75 3.75 115,875
07/24/2014 3.77 3.81 3.75 3.75 166,848
07/23/2014 3.75 3.79 3.71 3.76 121,399
07/22/2014 3.76 3.79 3.72 3.72 133,787
07/21/2014 3.76 3.76 3.671 3.76 81,199
07/18/2014 3.73 3.78 3.68 3.78 85,957
07/17/2014 3.78 3.78 3.69 3.74 151,389
07/16/2014 3.74 3.78 3.68 3.77 285,741
07/15/2014 3.85 3.86 3.6999 3.71 153,348
07/14/2014 3.79 3.89 3.73 3.8 148,078
07/11/2014 3.8 3.8601 3.77 3.84 140,259
07/10/2014 3.95 3.95 3.795 3.81 228,430
07/09/2014 3.8 3.95 3.79 3.91 167,913
07/08/2014 3.79 3.82 3.75 3.78 158,747
07/07/2014 3.78 3.82 3.77 3.78 120,700
07/03/2014 3.73 3.84 3.71 3.8 116,032
07/02/2014 3.73 3.8109 3.68 3.76 374,271
07/01/2014 3.73 3.76 3.67 3.73 107,167
06/30/2014 3.65 3.75 3.64 3.75 161,541
06/27/2014 3.67 3.69 3.63 3.685 124,013
06/26/2014 3.6 3.68 3.56 3.67 137,632
06/25/2014 3.71 3.71 3.6 3.65 276,655
06/24/2014 3.79 3.85 3.67 3.68 279,662
06/23/2014 3.66 3.79 3.63 3.76 478,729
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?