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 16-AUG-2018 TO 16-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.
11/16/2018 25.95 25.95 25.95 25.95 00
11/15/2018 25.95 25.95 25.95 25.95 00
11/14/2018 25.95 25.95 25.95 25.95 00
11/13/2018 25.95 25.95 25.95 25.95 00
11/12/2018 25.95 25.95 25.95 25.95 00
11/09/2018 25.95 25.95 25.95 25.95 00
11/08/2018 25.95 25.95 25.95 25.95 00
11/07/2018 25.95 25.95 25.95 25.95 00
11/06/2018 25.95 25.95 25.95 25.95 00
11/05/2018 25.95 25.95 25.95 25.95 00
11/02/2018 25.95 25.95 25.95 25.95 00
11/01/2018 25.95 25.95 25.95 25.95 00
10/31/2018 25.95 25.95 25.95 25.95 00
10/30/2018 25.95 25.95 25.95 25.95 00
10/29/2018 25.95 25.95 25.95 25.95 00
10/26/2018 25.95 25.95 25.95 25.95 00
10/25/2018 25.95 25.95 25.95 25.95 00
10/24/2018 25.95 25.95 25.95 25.95 00
10/23/2018 25.95 25.95 25.95 25.95 00
10/22/2018 25.95 25.95 25.95 25.95 00
10/19/2018 25.95 25.95 25.95 25.95 00
10/18/2018 25.95 25.95 25.95 25.95 00
10/17/2018 25.95 25.95 25.95 25.95 00
10/16/2018 25.95 25.95 25.95 25.95 00
10/15/2018 25.95 25.95 25.95 25.95 00
10/12/2018 25.95 25.95 25.95 25.95 00
10/11/2018 25.95 25.95 25.95 25.95 00
10/10/2018 25.95 25.95 25.95 25.95 00
10/09/2018 25.95 25.95 25.95 25.95 00
10/08/2018 25.95 25.95 25.95 25.95 00
10/05/2018 25.95 25.95 25.95 25.95 00
10/04/2018 25.95 25.95 25.95 25.95 00
10/03/2018 25.95 25.95 25.95 25.95 00
10/02/2018 25.95 25.95 25.95 25.95 00
10/01/2018 25.95 25.95 25.95 25.95 00
09/28/2018 25.95 25.95 25.95 25.95 00
09/27/2018 25.95 25.95 25.95 25.95 00
09/26/2018 25.95 25.95 25.95 25.95 00
09/25/2018 25.95 25.95 25.95 25.95 00
09/24/2018 25.95 25.95 25.95 25.95 00
09/21/2018 25.95 25.95 25.95 25.95 00
09/20/2018 25.95 25.95 25.95 25.95 00
09/19/2018 25.95 25.95 25.95 25.95 00
09/18/2018 25.95 25.95 25.95 25.95 00
09/17/2018 25.95 25.95 25.95 25.95 00
09/14/2018 25.95 25.95 25.95 25.95 00
09/13/2018 25.95 25.95 25.95 25.95 00
09/12/2018 25.95 25.95 25.95 25.95 00
09/11/2018 25.95 25.95 25.95 25.95 00
09/10/2018 25.95 25.95 25.95 25.95 00
09/07/2018 25.95 25.95 25.95 25.95 00
09/06/2018 26.0482 26.0482 25.95 25.95 1,583
09/05/2018 25.94 25.98 25.94 25.95 900
09/04/2018 25.95 25.98 25.8001 25.9471 8,766
08/31/2018 25.8 25.9261 25.79 25.9261 31,827
08/30/2018 25.79 25.85 25.78 25.8 12,506
08/29/2018 25.8 25.8 25.7683 25.8 16,145
08/28/2018 25.78 25.7875 25.766 25.7875 1,804
08/27/2018 25.82 25.92 25.7901 25.8 2,080
08/24/2018 25.8093 25.81 25.74 25.7958 6,700
08/23/2018 25.77 25.9199 25.71 25.7871 12,386
08/22/2018 25.74 25.785 25.725 25.785 4,295
08/21/2018 25.85 25.85 25.72 25.74 8,043
08/20/2018 25.83 25.9076 25.8299 25.8501 1,853
08/17/2018 25.7214 25.75 25.68 25.74 6,847
08/16/2018 25.79 25.8281 25.7 25.8281 2,165
*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