Nevsun Resources Ltd Historical Stock Prices

NSU 
$3.86
*  
0.04
1.05%
Get NSU Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.95  4.01  3.83  3.86 116,445
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
11/24/2014 4.19 4.34 4.14 4.27 802,470
11/21/2014 4.26 4.29 4.09 4.19 524,099
11/20/2014 3.79 4.51 3.62 4.16 2,505,063
11/19/2014 3.77 3.83 3.72 3.75 516,582
11/18/2014 3.77 3.83 3.73 3.79 931,667
11/17/2014 3.62 3.75 3.58 3.74 738,160
11/14/2014 3.55 3.65 3.49 3.62 867,925
11/13/2014 3.61 3.63 3.485 3.55 370,691
11/12/2014 3.57 3.64 3.5399 3.58 359,926
11/11/2014 3.48 3.58 3.4 3.54 224,120
11/10/2014 3.43 3.47 3.37 3.44 525,994
11/07/2014 3.31 3.45 3.28 3.45 538,825
11/06/2014 3.3 3.33 3.25 3.26 300,242
11/05/2014 3.25 3.35 3.23 3.32 610,682
11/04/2014 3.3 3.42 3.21 3.32 468,500
11/03/2014 3.4 3.4299 3.32 3.32 338,203
10/31/2014 3.17 3.42 3.17 3.39 812,150
10/30/2014 3.43 3.43 3.23 3.31 756,452
10/29/2014 3.5 3.58 3.43 3.45 164,420
10/28/2014 3.41 3.5 3.39 3.5 80,442
10/27/2014 3.41 3.44 3.36 3.41 203,912
10/24/2014 3.46 3.51 3.42 3.45 75,753
10/23/2014 3.4 3.47 3.38 3.44 122,147
10/22/2014 3.49 3.55 3.4 3.4 121,540
10/21/2014 3.5 3.55 3.5 3.5 175,272
10/20/2014 3.45 3.52 3.4 3.47 158,468
10/17/2014 3.45 3.49 3.41 3.43 83,953
10/16/2014 3.38 3.47 3.31 3.41 98,771
10/15/2014 3.46 3.52 3.37 3.4 121,538
10/14/2014 3.52 3.55 3.42 3.45 106,215
10/13/2014 3.49 3.56 3.45 3.56 94,750
10/10/2014 3.49 3.54 3.43 3.45 336,096
10/09/2014 3.53 3.57 3.42 3.51 252,912
10/08/2014 3.45 3.58 3.34 3.54 190,937
10/07/2014 3.55 3.55 3.4 3.42 129,895
10/06/2014 3.47 3.57 3.47 3.51 136,638
10/03/2014 3.5 3.54 3.46 3.47 130,012
10/02/2014 3.59 3.59 3.41 3.57 279,778
10/01/2014 3.63 3.7 3.55 3.59 203,069
09/30/2014 3.66 3.66 3.58 3.61 120,321
09/29/2014 3.63 3.7 3.6 3.66 127,595
09/26/2014 3.65 3.66 3.6 3.66 261,885
09/25/2014 3.7 3.751 3.65 3.7 152,336
09/24/2014 3.68 3.78 3.63 3.74 190,789
09/23/2014 3.7 3.738 3.64 3.7 555,003
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
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?