Quantcast

Nesco Holdings, Inc. Common Stock Historical Stock Prices

NSCO 
$6.78
*  
0.25
3.83%
Get NSCO Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading NSCO now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NSCO Pre-Market
 
 
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 20-MAY-2019 TO 20-AUG-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.
16:00 6.75 7.15 6.26 6.78 37,312
08/20/2019 6.53 7.15 6.26 6.78 37,312
08/19/2019 6.75 7 6.29 6.53 56,962
08/16/2019 7.16 7.198 6.6 6.83 71,047
08/15/2019 7 7.1949 6.98 7 80,025
08/14/2019 7.15 7.29 6.8136 6.97 13,249
08/13/2019 7.75 7.75 7.18 7.19 110,525
08/12/2019 7.69 7.79 7.5 7.79 80,039
08/09/2019 7.72 7.7583 7.36 7.42 46,284
08/08/2019 7.69 7.75 7.58 7.72 18,728
08/07/2019 8.12 8.185 7.54 7.72 116,017
08/06/2019 8.2 8.275 8.1 8.21 75,600
08/05/2019 9.15 9.17 8.27 8.27 91,953
08/02/2019 8.82 8.9 8.7 8.8 46,224
08/01/2019 9 9 8.56 8.75 45,476
07/31/2019 8.95 9.05 8.95 9.05 115,532
07/30/2019 8.88 8.88 8.58 8.66 254,091
07/29/2019 8.91 8.91 8.75 8.8 13,725
07/26/2019 9.05 9.05 8.76 8.76 155,692
07/25/2019 9.36 9.36 9 9.11 249,512
07/24/2019 8.72 9.2 8.72 9.11 54,304
07/23/2019 8.95 8.95 8.5 8.8 291,133
07/22/2019 9.51 9.51 8.8 8.95 158,343
07/19/2019 9.5285 9.7522 9.45 9.51 47,306
07/18/2019 10.05 10.1 9.62 9.71 115,712
07/17/2019 10.16 10.16 10.02 10.05 35,372
07/16/2019 10.23 10.25 10.178 10.18 320,663
07/15/2019 10.21 10.23 10.15 10.22 329,631
07/12/2019 10.14 10.23 10.04 10.23 438,150
07/11/2019 10.22 10.24 10.15 10.2 1,468,506
07/10/2019 10.21 10.22 10.2 10.22 343,177
07/09/2019 10.13 10.23 10.13 10.21 3,674,160
07/08/2019 10.23 10.23 10.21 10.22 939,924
07/05/2019 10.21 10.22 10.21 10.22 20,622
07/03/2019 10.21 10.22 10.21 10.22 28,537
07/02/2019 10.2 10.22 10.2 10.22 570,008
07/01/2019 10.2 10.22 10.2 10.21 44,954
06/28/2019 10.21 10.23 10.2 10.23 403,971
06/27/2019 10.21 10.23 10.21 10.21 2,157,275
06/26/2019 10.23 10.23 10.2 10.21 1,215,093
06/25/2019 10.2 10.23 10.2 10.2 253,624
06/24/2019 10.25 10.25 10.21 10.23 699,312
06/21/2019 10.2319 10.2319 10.21 10.23 31,606
06/20/2019 10.24 10.24 10.21 10.22 24,674
06/19/2019 10.23 10.24 10.22 10.23 17,095
06/18/2019 10.25 10.25 10.2165 10.23 46,932
06/17/2019 10.21 10.24 10.21 10.22 57,423
06/14/2019 10.21 10.23 10.21 10.21 136,072
06/13/2019 10.2 10.24 10.2 10.21 371,145
06/12/2019 10.24 10.24 10.21 10.23 750,092
06/11/2019 10.24 10.24 10.21 10.23 2,044
06/10/2019 10.21 10.24 10.19 10.24 9,601
06/07/2019 10.17 10.24 10.17 10.21 873,827
06/06/2019 10.15 10.23 10.15 10.22 241,662
06/05/2019 10.18 10.23 10.18 10.19 113,347
06/04/2019 10.24 10.24 10.191 10.23 6,248
06/03/2019 10.237 10.237 10.2 10.23 6,515
05/31/2019 10.2 10.27 10.2 10.24 536,018
05/30/2019 10.22 10.25 10.22 10.22 203,858
05/29/2019 10.24 10.26 10.2 10.2 16,001
05/28/2019 10.27 10.27 10.24 10.24 119,805
05/24/2019 10.22 10.28 10.2181 10.27 10,097
05/23/2019 10.26 10.28 10.25 10.27 5,723
05/22/2019 10.25 10.29 10.25 10.27 24,888
05/21/2019 10.31 10.31 10.26 10.28 129,574
05/20/2019 10.3 10.3 10.28 10.28 44,289
*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