Quantcast
Home > Quotes > FVE Historical NOCP > FVE Historical NOCP
FVE

Five Star Senior Living Inc. Historical NOCP

$0.66
*  
0.0881
15.4%
Get FVE Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading FVE now
Exchange:NASDAQ
Industry: Health Care
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

NOCP Historical Data for FVE

"Nasdaq Official Closing Price (NOCP)" is a process for identifying the Nasdaq market-specific closing price for Nasdaq-listed issues.

Select the Timeframe:

NOCP from: 11/26/2018 To: 8/15/2019

Trade Date Nasdaq Closing Price  
8/15/2019 0.57  
8/14/2019 0.73  
8/13/2019 0.67  
8/12/2019 0.7  
8/9/2019 0.65  
8/8/2019 0.58  
8/7/2019 0.53  
8/6/2019 0.48  
8/5/2019 0.48  
8/2/2019 0.51  
8/1/2019 0.47  
7/31/2019 0.47  
7/30/2019 0.45  
7/29/2019 0.45  
7/26/2019 0.46  
7/25/2019 0.48  
7/24/2019 0.46  
7/23/2019 0.47  
7/22/2019 0.46  
7/19/2019 0.47  
7/18/2019 0.5  
7/17/2019 0.49  
7/16/2019 0.46  
7/15/2019 0.48  
7/12/2019 0.49  
7/11/2019 0.49  
7/10/2019 0.46  
7/9/2019 0.5  
7/8/2019 0.48  
7/5/2019 0.49  
7/3/2019 0.48  
7/2/2019 0.48  
7/1/2019 0.47  
6/28/2019 0.46  
6/27/2019 0.5  
6/26/2019 0.48  
6/25/2019 0.5  
6/24/2019 0.47  
6/21/2019 0.53  
6/20/2019 0.56  
6/19/2019 0.55  
6/18/2019 0.55  
6/17/2019 0.55  
6/14/2019 0.55  
6/13/2019 0.57  
6/12/2019 0.56  
6/11/2019 0.54  
6/10/2019 0.53  
6/7/2019 0.54  
6/6/2019 0.52  
6/5/2019 0.55  
6/4/2019 0.56  
6/3/2019 0.59  
5/31/2019 0.57  
5/30/2019 0.58  
5/29/2019 0.54  
5/28/2019 0.57  
5/24/2019 0.53  
5/23/2019 0.54  
5/22/2019 0.57  
5/21/2019 0.55  
5/20/2019 0.55  
5/17/2019 0.55  
5/16/2019 0.58  
5/15/2019 0.53  
5/14/2019 0.55  
5/13/2019 0.51  
5/10/2019 0.61  
5/9/2019 0.59  
5/8/2019 0.63  
5/7/2019 0.6  
5/6/2019 0.59  
5/3/2019 0.54  
5/2/2019 0.6  
5/1/2019 0.6  
4/30/2019 0.63  
4/29/2019 0.63  
4/26/2019 0.65  
4/25/2019 0.62  
4/24/2019 0.63  
4/23/2019 0.63  
4/22/2019 0.63  
4/18/2019 0.59  
4/17/2019 0.61  
4/16/2019 0.58  
4/15/2019 0.6  
4/12/2019 0.57  
4/11/2019 0.54  
4/10/2019 0.53  
4/9/2019 0.56  
4/8/2019 0.54  
4/5/2019 0.57  
4/4/2019 0.5  
4/3/2019 0.49  
4/2/2019 0.6  
4/1/2019 0.97  
3/29/2019 0.98  
3/28/2019 0.96  
3/27/2019 0.99  
3/26/2019 0.96  
3/25/2019 1.05  
3/22/2019 1.05  
3/21/2019 1  
3/20/2019 1.02  
3/19/2019 0.99  
3/18/2019 0.99  
3/15/2019 0.99  
3/14/2019 0.95  
3/13/2019 0.95  
3/12/2019 0.93  
3/11/2019 0.9  
3/8/2019 0.95  
3/7/2019 0.94  
3/6/2019 0.98  
3/5/2019 0.98  
3/4/2019 1.02  
3/1/2019 0.9  
2/28/2019 0.92  
2/27/2019 0.96  
2/26/2019 0.93  
2/25/2019 0.95  
2/22/2019 0.98  
2/21/2019 0.96  
2/20/2019 0.93  
2/19/2019 0.94  
2/15/2019 0.9  
2/14/2019 0.91  
2/13/2019 0.93  
2/12/2019 0.91  
2/11/2019 0.85  
2/8/2019 0.82  
2/7/2019 0.82  
2/6/2019 0.81  
2/5/2019 0.83  
2/4/2019 0.83  
2/1/2019 0.78  
1/31/2019 0.75  
1/30/2019 0.69  
1/29/2019 0.69  
1/28/2019 0.69  
1/25/2019 0.68  
1/24/2019 0.69  
1/23/2019 0.72  
1/22/2019 0.71  
1/18/2019 0.72  
1/17/2019 0.69  
1/16/2019 0.73  
1/15/2019 0.74  
1/14/2019 0.78  
1/11/2019 0.74  
1/10/2019 0.68  
1/9/2019 0.66  
1/8/2019 0.67  
1/7/2019 0.63  
1/4/2019 0.68  
1/3/2019 0.62  
1/2/2019 0.57  
12/31/2018 0.47  
12/28/2018 0.49  
12/27/2018 0.52  
12/26/2018 0.5  
12/24/2018 0.48  
12/21/2018 0.4  
12/20/2018 0.34  
12/19/2018 0.37  
12/18/2018 0.38  
12/17/2018 0.34  
12/14/2018 0.33  
12/13/2018 0.32  
12/12/2018 0.35  
12/11/2018 0.35  
12/10/2018 0.37  
12/7/2018 0.37  
12/6/2018 0.37  
12/4/2018 0.36  
12/3/2018 0.4  
11/30/2018 0.37  
11/29/2018 0.4  
11/28/2018 0.4  
11/27/2018 0.41  
11/26/2018 0.41  
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?

Smart Portfolio