Quantcast

Historical Stock Prices

NIQ 
$11.97
*  
0.05
0.42%
Get NIQ Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NIQ now
Exchange:NYSE

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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 12.01 12.039 11.92 11.97 16,584
10/18/2018 12.16 12.16 12.02 12.02 18,299
10/17/2018 12.16 12.1859 12.08 12.12 18,763
10/16/2018 12.24 12.259 12.15 12.18 25,699
10/15/2018 12.11 12.3 12.0801 12.3 13,499
10/12/2018 12.14 12.2299 12.1195 12.14 38,446
10/11/2018 12.25 12.2574 12.08 12.22 36,381
10/10/2018 12.17 12.17 12.0982 12.15 34,142
10/09/2018 12.3 12.3 12.18 12.22 45,036
10/08/2018 12.16 12.3299 12.1 12.29 18,124
10/05/2018 11.95 12.16 11.81 12.13 60,225
10/04/2018 12.1 12.18 12.04 12.04 61,626
10/03/2018 12.27 12.27 12.135 12.14 35,516
10/02/2018 12.23 12.5385 12.19 12.32 57,607
10/01/2018 12.33 12.33 12.22 12.22 71,128
09/28/2018 12.26 12.31 12.25 12.31 23,775
09/27/2018 12.25 12.29 12.24 12.28 18,553
09/26/2018 12.22 12.29 12.17 12.2823 49,891
09/25/2018 12.3 12.369 12.2 12.2 31,005
09/24/2018 12.44 12.44 12.28 12.34 20,810
09/21/2018 12.32 12.54 12.21 12.53 48,130
09/20/2018 12.34 12.39 12.29 12.36 43,329
09/19/2018 12.35 12.43 12.32 12.35 27,476
09/18/2018 12.4 12.47 12.31 12.37 48,703
09/17/2018 12.48 12.5109 12.418 12.5002 29,904
09/14/2018 12.37 12.62 12.3547 12.54 210,253
09/13/2018 12.33 12.4301 12.33 12.39 50,089
09/12/2018 12.46 12.479 12.39 12.41 44,355
09/11/2018 12.49 12.51 12.421 12.4701 20,495
09/10/2018 12.4999 12.5 12.41 12.4837 12,633
09/07/2018 12.45 12.47 12.44 12.44 3,964
09/06/2018 12.45 12.49 12.45 12.45 11,546
09/05/2018 12.59 12.59 12.45 12.49 33,318
09/04/2018 12.61 12.6493 12.56 12.59 23,264
08/31/2018 12.54 12.56 12.5305 12.56 10,183
08/30/2018 12.61 12.61 12.56 12.59 7,337
08/29/2018 12.45 12.53 12.45 12.53 18,185
08/28/2018 12.5 12.54 12.46 12.46 37,712
08/27/2018 12.51 12.55 12.51 12.51 3,546
08/24/2018 12.59 12.59 12.5 12.5 19,412
08/23/2018 12.53 12.6 12.5172 12.53 8,551
08/22/2018 12.55 12.59 12.5305 12.5305 10,203
08/21/2018 12.56 12.59 12.5306 12.59 5,822
08/20/2018 12.51 12.59 12.51 12.59 10,292
08/17/2018 12.52 12.53 12.49 12.53 34,703
08/16/2018 12.49 12.57 12.49 12.57 15,212
08/15/2018 12.5 12.56 12.47 12.53 26,104
08/14/2018 12.5 12.5 12.47 12.5 21,563
08/13/2018 12.5 12.51 12.45 12.47 11,889
08/10/2018 12.51 12.52 12.5 12.501 4,210
08/09/2018 12.56 12.599 12.506 12.52 8,529
08/08/2018 12.55 12.6 12.54 12.5632 12,807
08/07/2018 12.52 12.6018 12.5 12.56 17,048
08/06/2018 12.51 12.56 12.51 12.5303 10,014
08/03/2018 12.5 12.54 12.5 12.52 10,086
08/02/2018 12.51 12.52 12.48 12.51 11,932
08/01/2018 12.48 12.534 12.48 12.4981 33,506
07/31/2018 12.57 12.58 12.46 12.46 24,520
07/30/2018 12.54 12.6 12.52 12.58 14,169
07/27/2018 12.52 12.5993 12.52 12.53 13,985
07/26/2018 12.47 12.55 12.47 12.52 67,900
07/25/2018 12.52 12.5653 12.5 12.5404 3,093
07/24/2018 12.56 12.56 12.53 12.54 12,618
07/23/2018 12.54 12.55 12.5 12.55 45,909
07/20/2018 12.46 12.57 12.46 12.53 29,012
07/19/2018 12.526 12.526 12.49 12.52 5,001
*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