Nevsun Resources Ltd Historical Stock Prices

NSU 
$3.56
*  
0.06
1.66%
Get NSU Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  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
02/04/2015 3.64 3.69 3.56 3.66 161,789
02/03/2015 3.6 3.72 3.59 3.67 195,550
02/02/2015 3.39 3.6 3.39 3.57 123,921
01/30/2015 3.31 3.49 3.26 3.46 168,772
01/29/2015 3.28 3.34 3.22 3.3 440,130
01/28/2015 3.4 3.44 3.29 3.3 282,444
01/27/2015 3.43 3.49 3.4 3.44 166,386
01/26/2015 3.51 3.51 3.4 3.43 241,689
01/23/2015 3.62 3.67 3.48 3.52 104,906
01/22/2015 3.67 3.67 3.54 3.64 133,385
01/21/2015 3.59 3.66 3.53 3.64 409,498
01/20/2015 3.73 3.73 3.55 3.55 243,630
01/16/2015 3.57 3.69 3.55 3.68 211,711
01/15/2015 3.52 3.56 3.42 3.5 163,080
01/14/2015 3.57 3.57 3.34 3.4 481,645
01/13/2015 3.83 3.84 3.51 3.57 400,607
01/12/2015 3.83 3.85 3.73 3.83 386,337
01/09/2015 3.9 3.96 3.8125 3.96 174,676
01/08/2015 3.85 3.97 3.801 3.85 175,606
01/07/2015 3.8 3.8901 3.76 3.85 122,099
01/06/2015 3.84 3.89 3.79 3.87 143,374
01/05/2015 3.9 3.92 3.74 3.8 369,795
01/02/2015 3.82 3.92 3.79 3.92 123,399
12/31/2014 3.77 3.89 3.7201 3.89 197,905
12/30/2014 3.7 3.81 3.65 3.79 251,405
12/29/2014 3.81 3.82 3.63 3.63 171,603
12/26/2014 3.76 3.86 3.73 3.81 79,247
12/24/2014 3.57 3.71 3.56 3.71 93,358
12/23/2014 3.56 3.67 3.487 3.57 502,414
12/22/2014 3.82 3.82 3.51 3.57 458,876
12/19/2014 3.88 3.92 3.7801 3.83 123,532
12/18/2014 3.95 4.01 3.83 3.86 116,445
12/17/2014 3.78 3.99 3.78 3.82 179,714
12/16/2014 3.43 3.82 3.41 3.76 184,288
12/15/2014 3.69 3.74 3.5401 3.58 268,753
12/12/2014 3.81 3.81 3.65 3.74 163,639
12/11/2014 3.78 3.89 3.72 3.81 146,320
12/10/2014 3.89 3.97 3.73 3.8 202,729
12/09/2014 3.8 4.02 3.76 3.91 154,968
12/08/2014 3.79 3.83 3.63 3.8 352,709
12/05/2014 3.74 3.85 3.7 3.83 255,262
12/04/2014 3.93 3.94 3.74 3.77 246,851
12/03/2014 4.01 4.01 3.929 3.93 254,585
12/02/2014 3.9 4 3.8399 3.95 149,285
12/01/2014 4.02 4.05 3.9 3.97 732,161
11/28/2014 4.13 4.13 3.97 3.97 204,312
11/26/2014 4.13 4.2801 4.05 4.22 439,529
11/25/2014 4.28 4.32 4.125 4.15 293,368
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?