Historical Stock Prices

NX 
$18.84
*  
0.07
0.37%
Get NX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NX now
Exchange: NYSE
Industry: Capital Goods
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 18.67 18.87 18.56 18.84 264,504
04/28/2016 18.64 18.98 18.56 18.77 411,508
04/27/2016 18.79 18.9 18.5 18.74 165,435
04/26/2016 18.58 18.83 18.54 18.78 212,406
04/25/2016 18.68 18.75 18.53 18.62 194,970
04/22/2016 18.77 19 18.5 18.71 169,939
04/21/2016 19.3 19.43 18.59 18.83 215,253
04/20/2016 18.5 19.32 18.5 19.31 359,203
04/19/2016 18.43 18.59 18.36 18.51 226,438
04/18/2016 18.47 18.51 18.15 18.4 186,026
04/15/2016 18.19 18.49 18.0825 18.49 186,639
04/14/2016 18.24 18.3 18.07 18.19 98,135
04/13/2016 18.03 18.26 17.88 18.24 218,713
04/12/2016 17.74 18.01 17.5834 17.87 127,318
04/11/2016 17.95 18.19 17.73 17.74 377,262
04/08/2016 18 18.13 17.79 17.92 268,779
04/07/2016 17.57 17.85 17.57 17.8 505,319
04/06/2016 17.35 17.74 17.3 17.7 296,252
04/05/2016 17.28 17.5 17.22 17.35 158,058
04/04/2016 17.53 17.53 17.4 17.5 290,421
04/01/2016 17.21 17.59 16.95 17.57 331,888
03/31/2016 17.32 17.46 16.96 17.36 189,219
03/30/2016 17.35 17.48 17.12 17.38 142,833
03/29/2016 16.85 17.38 16.7926 17.25 244,413
03/28/2016 16.84 16.95 16.64 16.92 166,607
03/24/2016 16.92 17.06 16.69 16.84 197,553
03/23/2016 17.2 17.26 16.89 16.97 184,472
03/22/2016 16.97 17.42 16.905 17.27 253,351
03/21/2016 17.33 17.37 16.83 17.1 240,995
03/18/2016 17.27 17.53 17.13 17.41 295,136
03/17/2016 17.09 17.2 16.89 17.16 173,528
03/16/2016 16.94 17.19 16.575 17.07 189,279
03/15/2016 17.37 17.51 17.02 17.09 236,793
03/14/2016 17.95 17.98 17.36 17.4 528,505
03/11/2016 16.61 17.26 16.61 17.21 278,414
03/10/2016 16.32 16.58 16.2 16.47 323,025
03/09/2016 16.73 16.85 16.07 16.22 325,591
03/08/2016 18.96 19.18 15.33 16.71 1,203,432
03/07/2016 18.4 18.87 18.26 18.68 329,902
03/04/2016 17.52 18.61 17.4 18.49 242,597
03/03/2016 17.41 17.52 17.3201 17.5 295,419
03/02/2016 17.56 17.65 17.25 17.41 172,448
03/01/2016 17.32 17.68 17.32 17.6 121,053
02/29/2016 17.63 17.8 17.21 17.22 274,967
02/26/2016 17.77 17.86 17.5 17.61 254,825
02/25/2016 16.72 17.89 16.705 17.65 310,610
02/24/2016 16.3 16.655 16.175 16.62 536,536
02/23/2016 16.43 16.615 16.405 16.45 252,262
02/22/2016 16.67 16.91 16.47 16.5 252,537
02/19/2016 16.65 16.73 16.46 16.51 94,184
02/18/2016 17 17.01 16.59 16.68 145,557
02/17/2016 16.53 17.05 16.43 16.94 125,819
02/16/2016 16.85 16.85 16.31 16.43 154,032
02/12/2016 16.27 16.61 16.12 16.6 139,292
02/11/2016 16.4 16.66 16.08 16.1 140,905
02/10/2016 16.82 17.22 16.66 16.68 229,687
02/09/2016 16.21 16.96 16.1401 16.73 228,087
02/08/2016 16.96 17.09 16.39 16.47 333,070
02/05/2016 17.37 17.56 17.13 17.18 169,122
02/04/2016 17.26 17.62 17.25 17.4 152,336
02/03/2016 17.68 17.715 17.16 17.25 165,454
02/02/2016 17.9 17.94 17.44 17.51 142,383
02/01/2016 18.4 18.48 18.13 18.15 104,885
*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?