Quantcast

Historical Stock Prices

(ETF)
NAIL 
$60.3747
*  
3.4053
5.34%
Get NAIL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NAIL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 62.5199 62.5199 59.75 60.3747 13,992
07/19/2018 62.6 64.6 62.6 63.78 22,195
07/18/2018 62.15 62.84 60.62 62.705 25,897
07/17/2018 58.17 63.3 58.17 63.3 56,901
07/16/2018 58.09 59.5591 58.07 59.02 5,812
07/13/2018 58.8556 59.7 58.6512 59.18 9,041
07/12/2018 58.5 59.0309 56.7151 58.708 16,953
07/11/2018 58.18 59.5706 58.18 58.4 12,633
07/10/2018 60.2 61.01 58.851 59.57 21,557
07/09/2018 59.99 60.4278 58.981 60.19 23,316
07/06/2018 56.55 59.5 56.55 58.03 20,803
07/05/2018 57.29 57.65 55.45 57.58 19,822
07/03/2018 55.8313 56.88 55.6 56.1167 14,664
07/02/2018 55.85 55.85 53.493 54.7506 19,773
06/29/2018 55.05 56.63 55.05 55.5 34,269
06/28/2018 53.48 54.112 51.4852 53.9834 24,037
06/27/2018 55.34 55.47 52.92 52.92 22,176
06/26/2018 55.56 57.77 54.725 55.2289 32,388
06/25/2018 54.51 55.32 51.75 52.918 46,138
06/22/2018 58.36 58.36 54.69 55.61 46,336
06/21/2018 59.66 59.7 57.39 57.6 16,742
06/20/2018 59.95 60.0094 56.8798 59.34 48,241
06/19/2018 57.28 59.86 57 58.78 26,611
06/18/2018 61.1875 62.0175 58.5 59.28 56,147
06/15/2018 62.44 62.44 59.551 61.54 30,518
06/14/2018 61.88 62.27 59.81 62.17 61,333
06/13/2018 69.38 69.38 60.6896 61.64 162,632
06/12/2018 65.95 69.08 65.8965 69.04 48,850
06/11/2018 67.27 67.3786 65.2875 65.871 49,309
06/08/2018 62.04 66.79 61.85 66.61 86,924
06/07/2018 61.03 63.1 61.03 62.0276 30,347
06/06/2018 60.19 61.55 57.75 61.55 45,586
06/05/2018 60.21 60.9 59.65 60.09 29,890
06/04/2018 58.04 60.29 58.04 59.3915 33,374
06/01/2018 57.26 58.8883 57.26 58.38 31,767
05/31/2018 59.48 60 57.57 57.68 40,347
05/30/2018 61.22 61.867 59.371 59.5101 22,347
05/29/2018 57.52 61.55 57.52 60.28 37,220
05/25/2018 57.255 60.89 57.255 59.7 62,030
05/24/2018 55.76 57.9 55.5 57.12 27,574
05/23/2018 54 57.41 53.501 56.88 56,729
05/22/2018 57.48 57.48 54.55 54.55 68,252
05/21/2018 58.48 59.549 57.6011 58.5555 35,261
05/18/2018 55.42 58.09 55.35 57.8098 34,363
05/17/2018 53.99 55.65 53.779 55.52 68,981
05/16/2018 53.05 54 51.2 53.65 74,612
05/15/2018 58.39 58.39 52.409 52.79 115,041
05/14/2018 60.44 61.1702 59.31 59.57 21,989
05/11/2018 60.72 61.96 59.9 60.5952 23,131
05/10/2018 60 61 59.35 59.52 29,776
05/09/2018 63.98 63.98 57.43 58.86 55,898
05/08/2018 61.51 63.6482 61 62.1883 31,043
05/07/2018 61.25 62.3571 60.81 61.54 25,223
05/04/2018 59.49 62.32 58.39 61.25 23,354
05/03/2018 58.8 60 56.42 59.63 17,143
05/02/2018 59.21 61.35 58 58.1804 19,327
05/01/2018 58.02 60.5545 56.8 60.38 22,481
04/30/2018 63.6 63.6 58.34 58.34 41,583
04/27/2018 62.5 64.0402 61.5311 62.8 14,136
04/26/2018 60.18 62.7552 58 62.2 34,325
04/25/2018 57.82 60 56.22 59.5196 27,430
04/24/2018 60.84 62.19 56.96 57.6501 47,631
04/23/2018 58.73 60.5 58.125 59.35 47,522
04/20/2018 61.02 62.02 58.439 58.7912 25,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NAIL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio