Nevsun Resources Ltd Historical Stock Prices

NSU 
$4.04
*  
0.02
0.49%
Get NSU Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NSU now
Exchange: AMEX
Industry: Basic Industries
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 05-FEB-2015 TO 05-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  4.10  4.14  4.01  4.04 165,534
05/05/2015 4.1 4.14 4.01 4.04 165,534
05/04/2015 4.02 4.15 4 4.06 236,744
05/01/2015 3.92 4.09 3.91 4 215,649
04/30/2015 3.97 4.0599 3.92 3.92 194,824
04/29/2015 4.12 4.15 4.01 4.01 151,501
04/28/2015 4.01 4.15 3.96 4.11 221,074
04/27/2015 3.87 4.04 3.84 3.99 336,463
04/24/2015 3.81 3.87 3.76 3.82 233,440
04/23/2015 3.64 3.8 3.64 3.79 136,764
04/22/2015 3.62 3.68 3.62 3.65 107,398
04/21/2015 3.62 3.65 3.56 3.64 130,806
04/20/2015 3.56 3.65 3.52 3.63 63,855
04/17/2015 3.59 3.65 3.57 3.59 87,656
04/16/2015 3.68 3.69 3.58 3.6 67,938
04/15/2015 3.56 3.67 3.51 3.65 194,406
04/14/2015 3.49 3.54 3.48 3.53 142,540
04/13/2015 3.56 3.57 3.44 3.47 133,374
04/10/2015 3.38 3.54 3.36 3.52 240,870
04/09/2015 3.29 3.36 3.29 3.34 139,637
04/08/2015 3.38 3.4 3.25 3.29 187,082
04/07/2015 3.45 3.45 3.29 3.38 298,866
04/06/2015 3.51 3.5299 3.421 3.48 102,175
04/02/2015 3.42 3.49 3.4 3.44 78,665
04/01/2015 3.42 3.4601 3.39 3.43 70,151
03/31/2015 3.39 3.43 3.34 3.39 177,169
03/30/2015 3.48 3.48 3.36 3.39 190,778
03/27/2015 3.48 3.52 3.43 3.45 79,655
03/26/2015 3.54 3.6 3.51 3.53 105,157
03/25/2015 3.6 3.63 3.49 3.53 162,821
03/24/2015 3.55 3.63 3.53 3.59 164,375
03/23/2015 3.5 3.58 3.38 3.55 622,059
03/20/2015 3.49 3.66 3.49 3.59 221,875
03/19/2015 3.52 3.54 3.46 3.46 102,855
03/18/2015 3.41 3.57 3.41 3.57 131,277
03/17/2015 3.38 3.48 3.36 3.43 99,142
03/16/2015 3.41 3.41 3.32 3.39 164,383
03/13/2015 3.38 3.4 3.31 3.36 163,769
03/12/2015 3.43 3.48 3.38 3.41 371,651
03/11/2015 3.4 3.43 3.35 3.37 339,445
03/10/2015 3.4 3.455 3.37 3.39 213,133
03/09/2015 3.55 3.55 3.4 3.42 236,768
03/06/2015 3.4 3.53 3.4 3.47 126,550
03/05/2015 3.49 3.49 3.4298 3.47 141,382
03/04/2015 3.48 3.54 3.46 3.49 145,830
03/03/2015 3.54 3.54 3.45 3.46 175,206
03/02/2015 3.56 3.6 3.5 3.54 251,844
02/27/2015 3.5 3.59 3.49 3.57 100,848
02/26/2015 3.59 3.72 3.54 3.56 313,836
02/25/2015 3.57 3.65 3.57 3.62 114,911
02/24/2015 3.62 3.65 3.56 3.56 102,960
02/23/2015 3.7 3.7 3.6 3.63 114,488
02/20/2015 3.78 3.8 3.72 3.72 90,762
02/19/2015 3.78 3.85 3.73 3.77 165,467
02/18/2015 3.77 3.9 3.77 3.86 242,051
02/17/2015 3.69 3.8 3.67 3.77 272,282
02/13/2015 3.65 3.76 3.65 3.73 152,289
02/12/2015 3.51 3.66 3.51 3.6 115,881
02/11/2015 3.48 3.5 3.45 3.47 85,851
02/10/2015 3.57 3.57 3.46 3.51 272,543
02/09/2015 3.64 3.68 3.56 3.58 106,488
02/06/2015 3.65 3.74 3.602 3.63 193,986
02/05/2015 3.67 3.74 3.62 3.72 81,891
*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?