Nexeo Solutions, Inc. Unit Historical Stock Prices

NXEOU 
$8.09
*  
0.11
1.38%
Get NXEOU Alerts
*Delayed - data as of Dec. 2, 2016 15:06 ET  -  Find a broker to begin trading NXEOU now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    NXEOU Real Time
 
 
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 01-SEP-2016 TO 01-DEC-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.
15:06 8.09 8.24 8 8.09 3,732
12/01/2016 8.044 8.044 7.88 7.98 4,926
11/30/2016 8.154 8.27 7.34 8.2 19,374
11/29/2016 8.28 8.28 8.28 8.28 00
11/28/2016 8.5 8.5 8.22 8.28 13,984
11/25/2016 8.2617 8.5 8.2321 8.5 935
11/23/2016 8.43 8.43 8.43 8.43 100
11/22/2016 8.4402 8.4402 8.4402 8.4402 112
11/21/2016 8.528 8.528 8.528 8.528 872
11/18/2016 8.5 8.5 8.43 8.5 630
11/17/2016 8.53 8.584 8.38 8.41 1,194
11/16/2016 8.604 8.64 8.48 8.6 17,398
11/15/2016 8.5 8.66 8.4096 8.577 40,400
11/14/2016 8.11 8.5 8.11 8.5 26,959
11/11/2016 7.95 8.26 7.9482 8.26 40,984
11/10/2016 7.97 7.99 7.88 7.95 8,743
11/09/2016 7.59 7.99 7.59 7.99 9,100
11/08/2016 7.73 7.89 7.73 7.89 800
11/07/2016 7.76 8.05 7.73 7.96 5,300
11/04/2016 7.99 8.28 7.93 8.01 4,700
11/03/2016 7.9313 7.99 7.9313 7.99 500
11/02/2016 7.87 8.09 7.8201 8.09 7,966
11/01/2016 8.3 8.3 8.3 8.3 00
10/31/2016 8.3 8.3 8.3 8.3 133
10/28/2016 8.47 8.47 8.47 8.47 00
10/27/2016 8.47 8.47 8.47 8.47 00
10/26/2016 8.46 8.49 8.32 8.47 2,665
10/25/2016 8.7 8.7 8.7 8.7 00
10/24/2016 8.2023 8.7 8.2023 8.7 200
10/21/2016 8.65 8.65 8.65 8.65 00
10/20/2016 8.4 8.65 8.4 8.65 275
10/19/2016 8.74 8.75 8.74 8.75 700
10/18/2016 8.74 8.93 8.62 8.66 1,700
10/17/2016 8.36 8.84 8.36 8.65 701
10/14/2016 8.5 8.57 8.5 8.57 250
10/13/2016 8.4 8.47 8.4 8.47 200
10/12/2016 8.48 8.48 8.48 8.48 00
10/11/2016 8.482 8.64 8.48 8.48 1,000
10/10/2016 8.64 8.69 8.55 8.64 1,900
10/07/2016 8.56 8.79 8.5 8.79 12,979
10/06/2016 8.88 8.88 8.88 8.88 00
10/05/2016 8.85 9.05 8.82 8.88 7,866
10/04/2016 8.95 8.95 8.95 8.95 130
10/03/2016 8.8 8.9 8.8 8.9 210
09/30/2016 8.69 8.97 8.6701 8.97 2,007
09/29/2016 9 9.1 8.76 8.85 8,800
09/28/2016 8.8 8.9 8.8 8.9 3,467
09/27/2016 8.66 8.77 8.66 8.75 510
09/26/2016 8.79 9 8.56 8.86 3,563
09/23/2016 8.99 9.29 8.84 8.94 4,466
09/22/2016 8.56 8.99 8.53 8.94 9,741
09/21/2016 8.89 8.89 8.89 8.89 400
09/20/2016 8.9 8.9 8.85 8.85 230
09/19/2016 9.18 9.18 9.18 9.18 00
09/16/2016 9.5 9.5 9.17 9.18 2,783
09/15/2016 9.3301 9.3301 9.3301 9.3301 200
09/14/2016 9.65 9.7 9.45 9.45 7,235
09/13/2016 9.55 9.55 9.55 9.55 220
09/12/2016 9.465 9.465 9.465 9.465 00
09/09/2016 9.26 9.47 9.26 9.465 3,600
09/08/2016 9.52 9.52 9.45 9.45 1,211
09/07/2016 9.62 9.62 9.35 9.54 2,100
09/06/2016 9.54 9.7 9.54 9.7 13,193
09/02/2016 9.59 9.59 9.59 9.59 500
09/01/2016 9.6 9.7 9.5 9.55 8,491
*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?