Quantcast
NEXT

Historical Stock Prices

$5.16
*  
0.08
1.53%
Get NEXT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NEXT now
Exchange:NASDAQ
Industry: Public Utilities
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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 5.2 5.26 5.0753 5.16 15,568
04/17/2019 5.27 5.72 5.18 5.24 27,753
04/16/2019 5.18 5.39 5.03 5.31 23,190
04/15/2019 5.12 5.37 5.02 5.28 28,881
04/12/2019 5.28 5.325 4.93 5.19 14,966
04/11/2019 5.21 5.43 5.1 5.28 7,397
04/10/2019 5.03 5.17 5.03 5.15 7,189
04/09/2019 4.91 5.2499 4.91 5.05 26,315
04/08/2019 5.12 5.2899 4.9 4.91 43,638
04/05/2019 5.28 5.46 5.05 5.12 31,420
04/04/2019 5.4 5.4 4.8088 5.2 48,107
04/03/2019 5.45 5.8213 5.35 5.4 114,706
04/02/2019 6.27 6.45 5.18 5.39 185,259
04/01/2019 5.67 5.8024 5.51 5.59 73,905
03/29/2019 5.22 5.9598 5.22 5.52 250,771
03/28/2019 4.95 5.09 4.95 5.06 22,419
03/27/2019 4.91 4.95 4.55 4.85 19,285
03/26/2019 4.84 4.9356 4.61 4.83 34,966
03/25/2019 4.62 4.79 4.5 4.79 16,441
03/22/2019 4.85 4.85 4.61 4.62 20,619
03/21/2019 4.39 4.8 4.39 4.53 35,558
03/20/2019 4.98 4.98 4.31 4.32 40,111
03/19/2019 4.73 4.9802 4.73 4.95 15,239
03/18/2019 4.81 4.9757 4.69 4.73 32,988
03/15/2019 4.67 4.85 4.67 4.77 40,374
03/14/2019 4.66 4.92 4.61 4.66 27,477
03/13/2019 4.62 4.62 4.4385 4.53 5,808
03/12/2019 4.47 4.6905 4.4 4.56 28,389
03/11/2019 4.3 4.44 4.1632 4.43 13,314
03/08/2019 4.5 4.59 4.28 4.28 33,776
03/07/2019 4.35 4.6982 3.72 4.12 131,572
03/06/2019 4.58 4.6399 4.35 4.36 28,036
03/05/2019 4.22 4.8292 4.22 4.5 145,982
03/04/2019 3.71 4.25 3.67 4.16 37,126
03/01/2019 3.65 3.7 3.49 3.65 62,640
02/28/2019 3.62 3.73 3.54 3.58 52,329
02/27/2019 3.67 3.735 3.59 3.59 54,003
02/26/2019 3.39 3.6 3.37 3.6 27,224
02/25/2019 3.43 3.59 3.4 3.46 25,798
02/22/2019 3.72 3.72 3.52 3.6 51,736
02/21/2019 3.65 3.73 3.56 3.71 60,303
02/20/2019 3.5 3.9 3.5 3.61 111,716
02/19/2019 3.35 3.78 3.2605 3.39 102,298
02/15/2019 3.28 3.43 3.28 3.29 109,602
02/14/2019 3.29 3.355 3.23 3.27 88,381
02/13/2019 3.28 3.42 3.15 3.25 40,221
02/12/2019 3.31 3.42 3.25 3.28 36,748
02/11/2019 3.34 3.34 3.15 3.18 15,710
02/08/2019 3.39 3.43 3.24 3.27 27,364
02/07/2019 3.4 3.4792 3.1705 3.19 24,293
02/06/2019 3.47 3.75 3.42 3.43 43,658
02/05/2019 3.52 3.655 3.43 3.47 25,876
02/04/2019 3.7 3.74 3.5 3.53 41,338
02/01/2019 3.62 3.7983 3.62 3.68 29,423
01/31/2019 3.809 3.975 3.57 3.65 27,457
01/30/2019 3.84 4.03 3.74 3.79 35,020
01/29/2019 3.95 4.14 3.7 3.84 30,029
01/28/2019 4.26 4.2672 3.9 3.97 37,919
01/25/2019 4.43 4.5 4.2 4.28 27,354
01/24/2019 4.12 4.285 4.1 4.19 13,189
01/23/2019 4.31 4.5 4.1 4.17 15,341
01/22/2019 4.46 4.68 4.21 4.26 32,013
01/18/2019 4.58 4.63 4.47 4.51 20,725
*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