Quantcast
NKSH

Historical Stock Prices

$38.41
*  
2.70
6.57%
Get NKSH Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading NKSH now
Exchange:NASDAQ
Industry: Finance
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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 41.65 42.0691 38 38.41 13,612
12/06/2018 42.59 42.59 40.36 41.11 8,121
12/04/2018 43.57 47.0364 43 43 6,722
12/03/2018 44.38 44.38 43.54 43.54 3,648
11/30/2018 43.44 44.3 42.5019 43.29 8,268
11/29/2018 43.51 44.3 43.51 43.51 5,533
11/28/2018 44.3 44.3 43.255 43.72 7,788
11/27/2018 43.24 43.3474 43 43.02 5,100
11/26/2018 44.4 44.78 43.59 43.59 8,635
11/23/2018 43.89 44.8 42.5819 44.8 8,279
11/21/2018 44.11 44.46 43.84 44.46 3,102
11/20/2018 44.03 46.08 43.8 43.8 4,387
11/19/2018 44.2 45.12 44.2 44.2 3,913
11/16/2018 44.61 45.5614 44.12 44.2 6,703
11/15/2018 43.21 45.4021 43.21 44.8 4,931
11/14/2018 43.905 44.1 43.14 43.14 5,426
11/13/2018 43.14 43.7254 43.14 43.565 1,501
11/12/2018 43.21 43.84 43.01 43.3 3,999
11/09/2018 43.5 45.6485 43 43 4,354
11/08/2018 44.07 44.11 43.015 43.5 5,255
11/07/2018 43 43.56 43 43.56 3,855
11/06/2018 43.225 43.39 43.11 43.33 3,302
11/05/2018 43.05 43.05 43.05 43.05 2,089
11/02/2018 45.6 45.6 42.85 42.85 2,809
11/01/2018 43.05 43.96 43.05 43.96 3,669
10/31/2018 43.648 43.71 42.83 43.18 4,879
10/30/2018 43.157 43.68 42.5 42.6 2,929
10/29/2018 42.56 43.51 42.56 43.51 2,774
10/26/2018 43.5 44.8 41.23 43.37 5,621
10/25/2018 44.52 45.2 43.12 43.45 10,367
10/24/2018 45.89 46.1 45.29 45.29 11,811
10/23/2018 45.8 47.27 45.455 45.99 12,798
10/22/2018 44.45 46.55 44.45 46.48 7,784
10/19/2018 44.82 45.57 44.5 44.75 6,435
10/18/2018 45.3 45.74 45.3 45.63 5,002
10/17/2018 44.93 45.75 44.93 45.37 4,336
10/16/2018 46 46 44.751 45.14 5,952
10/15/2018 45 45.12 44.75 45.12 4,715
10/12/2018 46.63 46.63 44.61 44.74 8,757
10/11/2018 46.86 47.15 46.22 46.63 7,307
10/10/2018 46.93 47.01 46.67 46.84 7,699
10/09/2018 46.85 47.5 45.83 46.97 7,205
10/08/2018 46.55 47.43 46.5 47.11 3,402
10/05/2018 46.94 47 46.21 46.21 3,484
10/04/2018 47.04 47.2 46.84 47.2 4,107
10/03/2018 45.591 47.27 45.5 47.25 2,551
10/02/2018 45.5 45.98 45.35 45.65 3,296
10/01/2018 45.87 45.87 45.19 45.49 5,267
09/28/2018 45.8745 45.8745 45.45 45.45 3,846
09/27/2018 45.5 46.2 45.5 45.6 2,679
09/26/2018 45.2 45.95 45.2 45.4 4,174
09/25/2018 45.8 45.8 45 45.3 3,691
09/24/2018 45.4 45.8 45.4 45.6 3,882
09/21/2018 45.25 46.25 45.25 46.1 29,044
09/20/2018 45.7 45.7 44.605 45.5 3,452
09/19/2018 45.75 45.75 45.2 45.35 4,460
09/18/2018 45.75 46 45.6 45.75 5,636
09/17/2018 46.05 46.05 45.65 45.95 5,233
09/14/2018 46 46.4 46 46.25 2,225
09/13/2018 46.2 46.2 46 46 2,512
09/12/2018 46.15 46.25 46.1 46.15 6,733
09/11/2018 46.3 46.55 46.1 46.1 3,060
09/10/2018 46.25 46.35 46.1 46.3 1,744
09/07/2018 46 46.65 46 46.25 3,945
*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