Historical Stock Prices

NVSL 
$10.64
*  
unch
unch
Get NVSL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NVSL now
Exchange: NASDAQ
Industry: Finance
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 10.68 10.69 10.64 10.64 33,294
07/01/2015 10.651 10.66 10.64 10.64 3,610
06/30/2015 10.637 10.68 10.611 10.62 10,820
06/29/2015 10.62 10.64 10.62 10.62 12,540
06/26/2015 10.62 10.64 10.62 10.64 21,531
06/25/2015 10.65 10.699 10.64 10.64 5,042
06/24/2015 10.661 10.7 10.66 10.68 9,777
06/23/2015 10.66 10.67 10.66 10.66 911
06/22/2015 10.64 10.68 10.64 10.65 9,847
06/19/2015 10.6 10.72 10.6 10.72 80,759
06/18/2015 10.65 10.71 10.64 10.65 26,981
06/17/2015 10.65 10.71 10.65 10.65 56,470
06/16/2015 10.72 10.72 10.65 10.65 339,482
06/15/2015 10.72 10.72 10.58 10.64 142,592
06/12/2015 10.72 10.72 10.7 10.705 12,778
06/11/2015 10.72 10.72 10.7 10.71 18,462
06/10/2015 10.71 10.72 10.7 10.72 19,909
06/09/2015 10.69 10.71 10.69 10.71 33,068
06/08/2015 10.69 10.7 10.68 10.7 276,493
06/05/2015 10.67 10.7 10.67 10.68 296,456
06/04/2015 10.55 10.8 10.53 10.68 806,999
06/03/2015 9.29 9.29 9.25 9.26 5,224
06/02/2015 9.262 9.34 9.26 9.34 4,229
06/01/2015 9.26 9.3 9.2501 9.29 1,800
05/29/2015 9.27 9.3 9.26 9.28 889
05/28/2015 9.385 9.385 9.385 9.385 300
05/27/2015 9.37 9.37 9.26 9.26 595
05/26/2015 9.3 9.3 9.3 9.3 630
05/22/2015 9.35 9.38 9.28 9.38 1,229
05/21/2015 9.31 9.34 9.31 9.34 725
05/20/2015 9.48 9.48 9.27 9.45 1,082
05/19/2015 9.2625 9.48 9.26 9.48 4,859
05/18/2015 9.25 9.4999 9.25 9.4999 7,108
05/15/2015 9.5 9.5 9.47 9.47 420
05/14/2015 9.29 9.45 9.28 9.41 9,366
05/13/2015 9.25 9.25 9.25 9.25 246
05/12/2015 9.25 9.26 9.25 9.26 504
05/11/2015 9.38 9.3999 9.25 9.26 3,358
05/08/2015 9.36 9.36 9.25 9.3 1,395
05/07/2015 9.27 9.34 9.27 9.28 851
05/06/2015 9.383 9.383 9.32 9.35 5,000
05/05/2015 9.3671 9.3671 9.25 9.25 2,840
05/04/2015 9.32 9.4 9.25 9.26 3,284
05/01/2015 9.349 9.349 9.349 9.349 00
04/30/2015 9.29 9.349 9.29 9.349 38,128
04/29/2015 9.4 9.4 9.4 9.4 00
04/28/2015 9.27 9.4 9.26 9.4 4,032
04/27/2015 9.38 9.4001 9.25 9.27 5,700
04/24/2015 9.3814 9.3814 9.359 9.38 3,214
04/23/2015 9.28 9.28 9.28 9.28 00
04/22/2015 9.28 9.28 9.28 9.28 1,478
04/21/2015 9.3742 9.3742 9.3742 9.3742 00
04/20/2015 9.3742 9.3742 9.3742 9.3742 244
04/17/2015 9.54 9.55 9.2701 9.2701 3,667
04/16/2015 9.55 9.55 9.5499 9.5499 666
04/15/2015 9.26 9.52 9.26 9.52 960
04/14/2015 9.58 9.59 9.41 9.56 2,360
04/13/2015 9.63 9.63 9.5 9.55 5,300
04/10/2015 9.3101 9.63 9.3101 9.63 300
04/09/2015 9.3305 9.3305 9.3305 9.3305 00
04/08/2015 9.19 9.6699 9.19 9.3305 3,646
04/07/2015 9.19 9.4 9.11 9.11 5,400
04/06/2015 9.04 9.42 9.04 9.12 2,444
04/02/2015 9.15 9.17 9.04 9.07 9,761
*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?