Quantcast

Historical Stock Prices

NEXA 
$12.93
*  
1.03
8.66%
Get NEXA Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading NEXA now
Exchange:NYSE
Industry: Basic Industries
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 12.17 12.96 11.93 12.93 191,873
09/20/2018 11.8 12.01 11.8 11.9 79,513
09/19/2018 11.12 12 11 11.8 226,448
09/18/2018 11.02 11.17 10.92 11.01 58,477
09/17/2018 10.98 11.04 10.75 10.93 48,402
09/14/2018 11.02 11.07 10.88 10.9 45,578
09/13/2018 10.93 11.09 10.53 11.05 210,212
09/12/2018 10.85 11.14 10.78 10.86 101,002
09/11/2018 10.77 11 10.52 10.88 152,159
09/10/2018 11.2 11.2 10.77 10.89 91,868
09/07/2018 11.68 11.718 10.95 11.2 155,660
09/06/2018 12.15 12.52 11.76 11.78 98,426
09/05/2018 12.05 12.305 12.04 12.2 89,985
09/04/2018 11.99 12.25 11.77 12.15 87,948
08/31/2018 11.78 12.18 11.75 12.05 76,138
08/30/2018 12.22 12.365 11.55 11.89 73,233
08/29/2018 12.1 12.26 11.96 12.23 64,703
08/28/2018 12.18 12.36 11.98 12.08 87,137
08/27/2018 11.99 12.37 11.74 12.09 66,459
08/24/2018 11.75 12.07 11.75 11.88 41,082
08/23/2018 12.03 12.04 11.69 11.69 54,414
08/22/2018 12.12 12.23 11.98 12.08 110,437
08/21/2018 11.89 12.09 11.79 12.07 50,414
08/20/2018 11.94 12.065 11.54 11.9 131,130
08/17/2018 11.72 11.95 11.6 11.89 99,831
08/16/2018 11.81 11.94 11.67 11.73 70,876
08/15/2018 12.12 12.14 11.41 11.68 196,284
08/14/2018 12.44 12.47 12.1 12.27 109,407
08/13/2018 12.73 12.73 12.36 12.43 144,208
08/10/2018 13.28 13.45 12.47 12.69 177,394
08/09/2018 13.17 13.44 13 13.41 104,912
08/08/2018 13.23 13.33 12.91 13.09 173,321
08/07/2018 13.38 13.56 13.03 13.1 169,711
08/06/2018 13.78 13.795 13.12 13.25 183,495
08/03/2018 13.7 14.09 13.7 13.9 343,203
08/02/2018 13.82 13.86 12.47 13.75 585,762
08/01/2018 13.41 14.33 12.89 14.04 308,764
07/31/2018 13.32 13.41 13.2 13.41 552,248
07/30/2018 13.17 13.395 13.0761 13.3 117,836
07/27/2018 12.93 13.25 12.84 13.19 185,495
07/26/2018 12.99 13.01 12.76 12.89 112,808
07/25/2018 12.86 13.07 12.4902 13.07 277,138
07/24/2018 12.42 12.92 12.375 12.74 428,754
07/23/2018 12.14 12.42 11.95 12.2 386,315
07/20/2018 12.25 12.54 12.09 12.11 490,251
07/19/2018 12.4 12.55 11.93 12.19 332,047
07/18/2018 12.15 12.57 11.95 12.53 156,341
07/17/2018 12.17 12.6 12.09 12.24 411,323
07/16/2018 11.69 12.39 11.66 12.11 424,323
07/13/2018 11.64 11.91 11.31 11.83 975,733
07/12/2018 11.48 11.82 11.31 11.73 229,821
07/11/2018 11.62 11.78 11.34 11.37 412,741
07/10/2018 11.54 11.77 11.355 11.75 187,052
07/09/2018 11.19 11.57 11.19 11.51 218,765
07/06/2018 11.29 11.35 10.9 11.16 594,526
07/05/2018 11.5 11.685 11.31 11.41 188,866
07/03/2018 11.24 11.62 11.21 11.39 64,504
07/02/2018 11.65 11.82 11.16 11.22 108,874
06/29/2018 11.74 11.98 11.65 11.77 157,667
06/28/2018 12 12.16 11.58 11.75 274,450
06/27/2018 12.56 12.62 11.85 12.03 126,443
06/26/2018 12.76 12.86 12.52 12.54 99,035
06/25/2018 13.26 13.4 12.6 12.78 179,210
06/22/2018 13.53 13.6 13.32 13.32 179,316
06/21/2018 13.87 14.03 13.3201 13.4 154,660
*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