Historical Stock Prices

NXN 
$14.58
*  
0.343
2.41%
Get NXN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NXN 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 28-JAN-2016 TO 28-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.
04/28/2016 14.2 14.38 14.2 14.237 9,463
04/27/2016 14.28 14.31 14.23 14.25 9,095
04/26/2016 14.13 14.34 14.13 14.26 5,481
04/25/2016 14.22 14.245 14.1365 14.1365 4,105
04/22/2016 14.29 14.35 14.125 14.1874 13,136
04/21/2016 14.31 14.355 14.23 14.24 3,523
04/20/2016 14.36 14.41 14.27 14.3599 12,850
04/19/2016 14.41 14.4299 14.27 14.35 10,881
04/18/2016 14.3 14.45 14.18 14.45 15,968
04/15/2016 14.25 14.38 14.19 14.27 7,124
04/14/2016 14.56 14.56 14.29 14.3 12,901
04/13/2016 14.67 14.67 14.44 14.51 9,031
04/12/2016 14.69 14.74 14.5 14.65 6,107
04/11/2016 14.69 14.74 14.6116 14.64 3,796
04/08/2016 14.65 14.69 14.5799 14.64 7,260
04/07/2016 14.61 14.7 14.51 14.7 8,744
04/06/2016 14.47 14.69 14.345 14.56 15,598
04/05/2016 14.3 14.41 14.246 14.39 11,611
04/04/2016 14.12 14.34 14.11 14.34 8,200
04/01/2016 14.11 14.13 14 14.07 3,526
03/31/2016 14.08 14.11 14.04 14.06 8,481
03/30/2016 14.13 14.13 14.08 14.08 5,779
03/29/2016 14.16 14.349 14.12 14.12 6,176
03/28/2016 14.11 14.16 14.11 14.12 3,989
03/24/2016 14.05 14.24 14.05 14.11 4,545
03/23/2016 14.04 14.15 14.04 14.15 4,188
03/22/2016 14.04 14.29 14.04 14.09 3,989
03/21/2016 14.11 14.2 14.1 14.109 5,264
03/18/2016 14.21 14.21 14.12 14.14 1,687
03/17/2016 14.23 14.3083 14.09 14.28 13,804
03/16/2016 14.28 14.39 14.26 14.26 2,530
03/15/2016 14.17 14.38 14.15 14.28 4,877
03/14/2016 14.36 14.44 14.18 14.23 6,153
03/11/2016 14.4 14.4 14.22 14.32 3,789
03/10/2016 14.27 14.46 14.27 14.46 6,709
03/09/2016 14.14 14.3 14.14 14.26 4,740
03/08/2016 14.23 14.33 14.16 14.16 2,092
03/07/2016 14.28 14.28 14.1 14.24 2,278
03/04/2016 14.11 14.28 14.044 14.2159 8,344
03/03/2016 14.05 14.23 14.05 14.1872 7,234
03/02/2016 14.18 14.18 13.99 14.16 2,870
03/01/2016 14.1 14.12 14.05 14.12 4,269
02/29/2016 14.04 14.18 14.04 14.17 3,006
02/26/2016 14.18 14.18 13.99 14.05 6,495
02/25/2016 14.19 14.22 14.12 14.12 1,275
02/24/2016 14.09 14.13 14.09 14.1262 1,637
02/23/2016 14.09 14.15 14.09 14.09 2,387
02/22/2016 14.01 14.049 13.92 14.04 2,377
02/19/2016 14 14.02 13.89 14.01 17,795
02/18/2016 14.01 14.01 13.92 13.93 3,006
02/17/2016 14.02 14.02 13.98 13.98 743
02/16/2016 14.04 14.04 14.04 14.04 643
02/12/2016 14.05 14.05 13.9393 13.9393 2,150
02/11/2016 13.9 13.97 13.9 13.97 6,413
02/10/2016 14.06 14.06 13.89 13.89 1,386
02/09/2016 13.89 14.39 13.89 14.02 16,397
02/08/2016 13.91 13.98 13.91 13.97 1,566
02/05/2016 14 14 13.9601 13.9601 1,557
02/04/2016 13.94 14.02 13.88 13.97 13,769
02/03/2016 13.94 14 13.89 13.99 5,476
02/02/2016 13.82 13.895 13.72 13.885 7,937
02/01/2016 13.78 13.96 13.63 13.79 11,640
01/29/2016 13.71 13.725 13.67 13.725 4,772
01/28/2016 13.65 13.68 13.65 13.65 1,316
*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?