Quantcast
 
 
 
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

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.
Dec. N/A N/A N/A N/A 0
11/20/2018 0.249 0.25 0.225 0.2335 187,646
11/19/2018 0.245 0.25 0.2119 0.2449 310,292
11/16/2018 0.25 0.2699 0.2417 0.2499 138,438
11/15/2018 0.2604 0.288 0.2417 0.26 428,556
11/14/2018 0.289 0.289 0.26 0.28 147,252
11/13/2018 0.27 0.3017 0.26 0.283 233,350
11/12/2018 0.28 0.296 0.26 0.278 159,769
11/09/2018 0.27 0.305 0.26 0.272 316,314
11/08/2018 0.28 0.29 0.2605 0.2625 135,741
11/07/2018 0.27 0.28 0.26 0.27 235,700
11/06/2018 0.3 0.3115 0.263 0.2981 292,729
11/05/2018 0.29 0.32 0.251 0.32 152,405
11/02/2018 0.2685 0.3163 0.2647 0.29 476,327
11/01/2018 0.27 0.275 0.25 0.2698 315,465
10/31/2018 0.265 0.2997 0.25 0.251 680,869
10/30/2018 0.27 0.27 0.253 0.2569 163,203
10/29/2018 0.2848 0.2975 0.238 0.2505 1,008,606
10/26/2018 0.2905 0.3097 0.27 0.285 386,529
10/25/2018 0.29 0.305 0.29 0.297 280,862
10/24/2018 0.3185 0.32 0.289 0.2951 585,080
10/23/2018 0.31 0.3238 0.3 0.3106 306,015
10/22/2018 0.3125 0.3291 0.3 0.325 460,494
10/19/2018 0.33 0.3499 0.31 0.3279 675,894
10/18/2018 0.33 0.36 0.29 0.36 1,552,387
10/17/2018 0.33 0.345 0.308 0.335 929,826
10/16/2018 0.39 0.3942 0.3221 0.3399 2,879,748
10/15/2018 0.3069 0.395 0.28 0.3846 4,490,425
10/12/2018 0.25 0.346 0.245 0.31 3,282,581
10/11/2018 0.254 0.264 0.245 0.247 420,916
10/10/2018 0.2649 0.28 0.25 0.26 706,653
10/09/2018 0.246 0.27 0.246 0.2699 719,531
10/08/2018 0.266 0.275 0.243 0.2699 1,032,633
10/05/2018 0.265 0.2915 0.26 0.28 822,352
10/04/2018 0.3 0.3099 0.26 0.275 2,996,276
10/03/2018 0.33 0.41 0.29 0.34 13,880,890
10/02/2018 0.235 0.25 0.2255 0.2379 587,986
10/01/2018 0.2521 0.2585 0.235 0.2356 743,750
09/28/2018 0.26 0.2699 0.25 0.2584 506,331
09/27/2018 0.27 0.284 0.25 0.2618 995,390
09/26/2018 0.2899 0.299 0.2501 0.2501 1,954,428
09/25/2018 0.241 0.29 0.236 0.279 2,419,101
09/24/2018 0.23 0.245 0.211 0.235 939,314
09/21/2018 0.25 0.25 0.1815 0.23 3,023,417
09/20/2018 0.2623 0.2633 0.212 0.2401 1,794,629
09/19/2018 0.2708 0.28 0.26 0.265 795,172
09/18/2018 0.281 0.294 0.2501 0.2612 2,621,011
09/17/2018 0.32 0.32 0.271 0.285 1,770,525
09/14/2018 0.345 0.345 0.305 0.31 2,182,664
09/13/2018 0.399 0.399 0.34 0.3479 4,179,311
09/12/2018 0.36 0.42 0.3411 0.42 3,403,596
09/11/2018 0.366 0.3689 0.34 0.355 1,273,905
09/10/2018 0.395 0.4 0.34 0.3592 1,758,223
09/07/2018 0.4151 0.4289 0.352 0.3761 2,903,467
09/06/2018 0.63 0.66 0.4701 0.472 4,482,877
09/05/2018 0.4499 0.49 0.4499 0.47 240,202
09/04/2018 0.468 0.468 0.44 0.4471 157,638
08/31/2018 0.4515 0.47 0.43 0.4437 251,114
08/30/2018 0.4233 0.4285 0.401 0.4285 173,470
08/29/2018 0.4295 0.43 0.4001 0.4061 197,633
08/28/2018 0.4454 0.45 0.402 0.4113 221,137
08/27/2018 0.44 0.44 0.407 0.4199 491,206
08/24/2018 0.4778 0.49 0.41 0.4442 505,192
08/23/2018 0.5 0.5405 0.455 0.48 1,920,776
08/22/2018 0.38 0.55 0.355 0.485 3,009,489
08/21/2018 0.4 0.4 0.36 0.3755 649,258
08/20/2018 0.355 0.42 0.33 0.3604 367,268
*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?

Smart Portfolio