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: 1 Year, From 02-JUL-2014 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
04/01/2015 9.15 9.31 9.1 9.11 9,873
03/31/2015 9.15 9.19 9.15 9.18 6,336
03/30/2015 9.1165 9.1636 9.05 9.1 17,743
03/27/2015 9.06 9.06 9.04 9.04 364
03/26/2015 9.1 9.149 9.041 9.041 2,447
03/25/2015 9.04 9.095 9.04 9.05 1,370
03/24/2015 9.08 9.139 9.08 9.139 7,695
03/23/2015 9.15 9.15 9.15 9.15 00
03/20/2015 9.05 9.15 9.05 9.15 12,099
03/19/2015 9.1 9.1 8.98 9.01 5,503
03/18/2015 9.08 9.08 9.07 9.08 1,416
03/17/2015 9.07 9.07 9.05 9.05 854
03/16/2015 8.98 9.03 8.98 9.03 1,503
03/13/2015 9.12 9.13 8.98 9.12 2,160
03/12/2015 8.9 9.13 8.9 8.98 1,785
03/11/2015 8.951 9.13 8.9 8.93 2,459
03/10/2015 9.19 9.19 8.91 8.95 2,003
03/09/2015 9.19 9.19 9.15 9.16 3,640
03/06/2015 9.19 9.19 9.15 9.19 1,507
03/05/2015 9.19 9.19 9.12 9.15 3,772
03/04/2015 9.19 9.19 9.12 9.12 801
03/03/2015 9.069 9.1696 9.069 9.16 11,276
03/02/2015 9.08 9.08 8.8901 8.94 1,802
02/27/2015 8.93 9.08 8.91 9.08 16,411
02/26/2015 9.1 9.1 8.9001 8.9001 1,005
02/25/2015 9.0492 9.0492 9.0492 9.0492 00
02/24/2015 8.8101 9.0492 8.8101 9.0492 723
02/23/2015 8.85 9.07 8.84 9.07 4,910
02/20/2015 9.089 9.089 9.089 9.089 501
02/19/2015 9.1 9.1 9.1 9.1 00
02/18/2015 9.0799 9.1 9.0799 9.1 1,431
02/17/2015 8.8363 9.1 8.8101 9.1 2,588
02/13/2015 9.1799 9.1799 8.81 9.14 2,647
02/12/2015 8.8101 8.85 8.8101 8.83 2,534
02/11/2015 8.88 9.1799 8.85 8.9 8,544
02/10/2015 8.7 8.7 8.7 8.7 220
02/09/2015 8.62 8.62 8.62 8.62 100
02/06/2015 8.8 8.8 8.8 8.8 00
02/05/2015 8.816 8.816 8.8 8.8 1,314
02/04/2015 8.9 8.9 8.9 8.9 00
02/03/2015 8.9899 8.9899 8.9 8.9 535
02/02/2015 8.7548 8.7548 8.66 8.66 760
01/30/2015 8.6 8.6 8.6 8.6 17,800
01/29/2015 8.76 8.76 8.62 8.62 5,100
01/28/2015 8.86 8.98 8.85 8.9 3,982
01/27/2015 8.9 8.9 8.9 8.9 00
01/26/2015 8.88 8.98 8.88 8.9 1,081
01/23/2015 9 9 8.89 8.89 4,793
01/22/2015 9.04 9.04 8.91 8.99 650
01/21/2015 9 9.199 8.93 9.144 1,418
01/20/2015 8.66 9.199 8.56 9.11 11,518
01/16/2015 9.139 9.189 9.13 9.165 6,547
01/15/2015 9.059 9.2399 9.059 9.1 11,170
01/14/2015 8.96 9.05 8.95 8.98 3,960
01/13/2015 9.15 9.17 8.95 9.05 10,932
01/12/2015 8.84 9.15 8.84 9.06 2,750
01/09/2015 8.82 8.82 8.82 8.82 600
01/08/2015 8.81 8.87 8.81 8.869 1,698
01/07/2015 8.69 9 8.69 8.8699 31,803
01/06/2015 8.58 8.74 8.579 8.74 8,175
01/05/2015 8.58 8.58 8.55 8.57 14,790
01/02/2015 8.58 8.58 8.5528 8.56 2,401
12/31/2014 8.5799 8.5799 8.56 8.56 1,642
12/30/2014 8.5 8.58 8.5 8.58 2,020
12/29/2014 8.5799 8.58 8.5799 8.58 682
12/26/2014 8.5499 8.58 8.511 8.5799 1,130
12/24/2014 8.51 8.58 8.51 8.58 3,000
12/23/2014 8.57 8.58 8.35 8.49 10,339
12/22/2014 8.45 8.45 8.34 8.45 9,971
12/19/2014 8.45 8.45 8.3501 8.45 6,136
12/18/2014 8.58 8.58 8.58 8.58 214
12/17/2014 8.34 8.4 8.17 8.33 5,178
12/16/2014 8.4 8.4 8.2 8.39 7,792
12/15/2014 8.4 8.4 8.3 8.3 414
12/12/2014 8.53 8.53 8.35 8.4 10,802
12/11/2014 8.4 8.53 8.35 8.53 13,105
12/10/2014 8.39 8.39 8.355 8.355 611
12/09/2014 8.35 8.3701 8.29 8.36 9,903
12/08/2014 8.34 8.4 8.3 8.37 6,641
12/05/2014 8.35 8.35 8.33 8.33 1,445
12/04/2014 8.35 8.35 8.201 8.35 5,602
12/03/2014 8.35 8.4 8.35 8.35 1,983
12/02/2014 8.4 8.4 8.21 8.37 3,918
12/01/2014 8.39 8.45 8.3 8.45 23,606
11/28/2014 8.27 8.39 8.27 8.311 6,341
11/26/2014 8.22 8.27 8.22 8.26 39,700
11/25/2014 8.2 8.2 8.2 8.2 928
11/24/2014 8.2 8.2 8.16 8.2 2,228
11/21/2014 8.15 8.2 8.1 8.2 33,276
11/20/2014 8.15 8.2 8.15 8.2 2,419
11/19/2014 8.15 8.2395 8.06 8.15 8,720
11/18/2014 8.09 8.18 8.06 8.09 12,359
11/17/2014 8.05 8.08 7.97 8.0486 3,094
11/14/2014 8.05 8.09 8.05 8.05 2,000
11/13/2014 8.05 8.05 7.999 8 3,995
11/12/2014 8 8.0101 8 8.0101 690
11/11/2014 8.01 8.01 8.01 8.01 300
11/10/2014 7.98 8.011 7.98 8.011 1,569
11/07/2014 8.05 8.05 7.98 8 1,472
11/06/2014 8.01 8.05 8 8.05 1,012
11/05/2014 8.0772 8.1 8.05 8.0501 3,032
11/04/2014 7.85 8.15 7.82 8.12 6,307
11/03/2014 7.9152 7.92 7.82 7.92 8,482
10/31/2014 7.75 7.8201 7.749 7.8201 2,022
10/30/2014 7.6752 7.72 7.6752 7.72 1,967
10/29/2014 7.749 7.75 7.65 7.6501 5,837
10/28/2014 7.649 7.65 7.649 7.65 2,210
10/27/2014 7.66 7.66 7.56 7.62 2,221
10/24/2014 7.65 7.65 7.65 7.65 500
10/23/2014 7.56 7.72 7.56 7.72 464
10/22/2014 7.77 7.77 7.77 7.77 00
10/21/2014 7.77 7.77 7.77 7.77 00
10/20/2014 7.534 7.77 7.52 7.77 919
10/17/2014 7.55 7.87 7.55 7.79 10,185
10/16/2014 7.59 7.6 7.52 7.52 1,150
10/15/2014 7.82 7.82 7.57 7.581 3,429
10/14/2014 7.88 7.88 7.88 7.88 892
10/13/2014 7.76 7.82 7.69 7.82 3,106
10/10/2014 7.77 7.785 7.75 7.785 6,485
10/09/2014 7.84 7.91 7.84 7.91 2,129
10/08/2014 7.875 7.875 7.875 7.875 00
10/07/2014 7.76 7.94 7.76 7.875 1,174
10/06/2014 7.92 7.92 7.92 7.92 00
10/03/2014 7.82 7.93 7.8 7.92 712
10/02/2014 7.85 7.86 7.8 7.8 899
10/01/2014 7.82 7.82 7.82 7.82 00
09/30/2014 7.82 7.9 7.8 7.82 4,034
09/29/2014 7.75 7.829 7.75 7.8 1,603
09/26/2014 7.8 7.84 7.8 7.8 2,008
09/25/2014 7.86 7.86 7.8 7.8 1,478
09/24/2014 7.88 7.88 7.8 7.8 983
09/23/2014 7.819 7.88 7.8 7.88 2,636
09/22/2014 7.73 7.9995 7.73 7.82 11,882
09/19/2014 8.45 8.5 7.65 7.65 42,664
09/18/2014 8.35 8.46 8.25 8.41 11,719
09/17/2014 8.27 8.4 8.21 8.4 4,335
09/16/2014 8.38 8.4 8.11 8.11 5,564
09/15/2014 8.35 8.45 8.34 8.41 7,617
09/12/2014 8.33 8.4 8.31 8.4 4,626
09/11/2014 8.33 8.35 8.11 8.33 6,453
09/10/2014 8.2 8.32 7.95 8.32 14,058
09/09/2014 8.12 8.2 7.82 8.19 14,837
09/08/2014 7.9766 8.08 7.9766 8.08 13,454
09/05/2014 7.9 7.96 7.6 7.8119 17,458
09/04/2014 8 8 7.99 7.99 343
09/03/2014 7.89 7.99 7.89 7.99 403
09/02/2014 8.04 8.07 7.95 7.95 5,409
08/29/2014 8.11 8.11 8 8 10,515
08/28/2014 8.17 8.17 8.1 8.1 964
08/27/2014 8.18 8.18 8.11 8.11 1,672
08/26/2014 8.18 8.18 7.93 8.16 14,181
08/25/2014 8.18 8.18 8.1 8.13 1,253
08/22/2014 8.18 8.18 8.18 8.18 300
08/21/2014 8.17 8.17 8.17 8.17 100
08/20/2014 8.1 8.1 8.1 8.1 100
08/19/2014 8.1 8.1 8.07 8.07 1,025
08/18/2014 8.1 8.1 8.0101 8.0101 836
08/15/2014 8.1 8.1 8.1 8.1 180
08/14/2014 8.1 8.1 8.09 8.09 6,889
08/13/2014 8.14 8.14 8.0799 8.09 7,474
08/12/2014 8.17 8.17 8.01 8.12 2,935
08/11/2014 8.02 8.12 8.02 8.09 762
08/08/2014 8.05 8.17 8.05 8.15 990
08/07/2014 8.04 8.21 8.01 8.01 4,060
08/06/2014 8.27 8.28 8 8.09 7,787
08/05/2014 8.06 8.16 7.9 8 9,265
08/04/2014 8.11 8.17 7.89 8.02 4,543
08/01/2014 7.98 8.15 7.86 7.86 5,162
07/31/2014 8.15 8.15 7.89 8.03 6,702
07/30/2014 8.16 8.16 7.85 7.88 5,109
07/29/2014 8.16 8.16 8.159 8.16 4,082
07/28/2014 8.14 8.22 8.12 8.17 9,368
07/25/2014 7.95 8.15 7.95 8.15 2,371
07/24/2014 8.14 8.14 7.9 7.95 3,844
07/23/2014 8.11 8.25 7.88 7.88 4,931
07/22/2014 8.24 8.29 8.08 8.235 5,612
07/21/2014 8.04 8.12 7.91 7.91 1,998
07/18/2014 8.11 8.22 8.08 8.1 12,063
07/17/2014 8.22 8.24 8.13 8.23 1,702
07/16/2014 8.21 8.3 8.07 8.07 2,171
07/15/2014 8.256 8.36 8.155 8.158 3,321
07/14/2014 8.49 8.49 8.17 8.49 2,061
07/11/2014 8.45 8.45 8.205 8.28 1,574
07/10/2014 8.1743 8.1743 8.1743 8.1743 1,160
07/09/2014 8.16 8.48 8.122 8.48 4,668
07/08/2014 8.41 8.45 8.25 8.3 2,541
07/07/2014 8.55 8.55 8.36 8.49 4,500
07/03/2014 8.53 8.53 8.16 8.16 400
07/02/2014 8.3 8.54 8.098 8.54 6,000
*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?