Historical Stock Prices

NXC 
$15.55
*  
0.06
0.39%
Get NXC Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading NXC now
Exchange:NYSE

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 21-APR-2017 TO 21-JUL-2017

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.
07/21/2017 15.46 15.66 15.46 15.55 5,855
07/20/2017 15.53 15.59 15.48 15.49 5,002
07/19/2017 15.83 15.83 15.46 15.52 6,504
07/18/2017 15.62 15.83 15.44 15.83 10,419
07/17/2017 15.77 15.77 15.5 15.5 13,907
07/14/2017 15.49 15.54 15.48 15.54 7,630
07/13/2017 15.25 15.34 15.25 15.34 2,220
07/12/2017 15.43 15.43 15.23 15.25 7,149
07/11/2017 15.25 15.8 15.25 15.46 6,528
07/10/2017 15.21 15.26 15.16 15.25 3,770
07/07/2017 15.22 15.2504 15.15 15.21 27,532
07/06/2017 15.3 15.3 15.18 15.262 8,834
07/05/2017 15.45 15.45 15.29 15.38 10,137
07/03/2017 15.35 15.42 15.2 15.38 5,885
06/30/2017 15.39 15.39 15.221 15.35 16,618
06/29/2017 15.57 15.57 15.39 15.4401 5,402
06/28/2017 15.72 15.72 15.67 15.6767 1,469
06/27/2017 15.72 15.72 15.6 15.62 4,205
06/26/2017 15.7 15.75 15.608 15.608 13,607
06/23/2017 15.73 15.73 15.7 15.73 2,047
06/22/2017 15.59 15.59 15.58 15.58 769
06/21/2017 15.57 15.677 15.44 15.57 10,796
06/20/2017 15.73 15.73 15.4901 15.68 6,139
06/19/2017 15.75 15.77 15.59 15.68 6,558
06/16/2017 15.94 15.95 15.8301 15.86 5,596
06/15/2017 15.6 16.037 15.56 15.94 22,826
06/14/2017 15.51 15.98 15.44 15.55 25,947
06/13/2017 15.48 15.78 15.45 15.57 11,949
06/12/2017 15.64 15.64 15.47 15.56 3,641
06/09/2017 15.64 15.7041 15.48 15.59 6,673
06/08/2017 15.75 15.85 15.64 15.64 6,686
06/07/2017 15.8 15.8816 15.72 15.72 6,923
06/06/2017 16.05 16.05 15.8 15.8 10,565
06/05/2017 15.88 15.88 15.81 15.85 2,532
06/02/2017 16.2 16.2 15.76 15.81 9,260
06/01/2017 16 16.12 15.76 15.76 7,379
05/31/2017 16.02 16.02 15.9 15.91 4,575
05/30/2017 15.98 15.98 15.865 15.98 11,686
05/26/2017 15.91 16.129 15.91 16.0591 6,250
05/25/2017 15.92 15.98 15.89 15.9 10,474
05/24/2017 15.85 15.92 15.82 15.92 2,663
05/23/2017 15.76 15.85 15.68 15.85 3,905
05/22/2017 15.72 15.7592 15.5916 15.7592 4,078
05/19/2017 15.62 15.74 15.55 15.74 15,098
05/18/2017 15.7 15.7 15.63 15.63 1,132
05/17/2017 15.69 15.7305 15.69 15.69 3,384
05/16/2017 15.59 15.65 15.59 15.65 2,100
05/15/2017 15.6 15.69 15.6 15.6552 3,856
05/12/2017 15.48 15.6799 15.48 15.6201 7,176
05/11/2017 15.52 15.58 15.461 15.461 3,447
05/10/2017 15.6 15.639 15.4809 15.627 12,678
05/09/2017 15.69 15.69 15.49 15.54 6,844
05/08/2017 15.9 15.9 15.54 15.64 3,662
05/05/2017 15.56 17.32 15.52 15.74 18,320
05/04/2017 15.57 15.59 15.51 15.5313 6,849
05/03/2017 15.61 15.61 15.4 15.57 5,915
05/02/2017 15.18 15.39 15.1095 15.39 5,687
05/01/2017 15.19 15.39 15.08 15.08 17,048
04/28/2017 14.96 15.27 14.96 15.27 15,529
04/27/2017 15.02 15.02 14.95 14.99 8,684
04/26/2017 14.95 15 14.95 14.9828 5,055
04/25/2017 15.02 15.049 14.959 14.959 15,078
04/24/2017 14.96 15.11 14.96 15.1 5,242
04/21/2017 14.98 14.99 14.9648 14.99 847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NXC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio