Quantcast

Historical Stock Prices

NSEC 
$14.5
*  
0.20
1.36%
Get NSEC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NSEC 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 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 14.5 14.5 14.5 14.5 3,009
10/18/2018 14.7 14.7 14.7 14.7 00
10/17/2018 14.7 14.7 14.7 14.7 00
10/16/2018 14.7 14.7 14.7 14.7 268
10/15/2018 14.5001 14.5001 14.5001 14.5001 00
10/12/2018 14.5 14.5001 14.5 14.5001 1,180
10/11/2018 14.75 14.75 14.5 14.5765 1,860
10/10/2018 14.51 14.5671 14.5 14.5671 4,591
10/09/2018 14.75 14.7501 14.75 14.7501 767
10/08/2018 14.8 14.8 14.75 14.75 489
10/05/2018 14.75 14.75 14.75 14.75 00
10/04/2018 14.75 14.75 14.75 14.75 219
10/03/2018 14.75 14.75 14.75 14.75 00
10/02/2018 14.75 14.75 14.75 14.75 252
10/01/2018 14.51 14.5729 14.5 14.5 2,988
09/28/2018 14.56 14.56 14.56 14.56 224
09/27/2018 14.75 14.75 14.75 14.75 00
09/26/2018 14.75 14.75 14.75 14.75 111
09/25/2018 14.67 14.67 14.51 14.51 1,215
09/24/2018 14.51 14.8001 14.51 14.8001 376
09/21/2018 14.5 15.22 14.5 14.68 5,953
09/20/2018 14.5 14.61 14.5 14.5 1,396
09/19/2018 14.477 14.764 13.7137 14.764 2,180
09/18/2018 15.0814 15.0814 13.83 13.99 5,007
09/17/2018 15.23 15.25 14.68 14.68 2,091
09/14/2018 15.496 15.5 15.23 15.23 505
09/13/2018 15.5 15.5 15.5 15.5 00
09/12/2018 15.5 15.5 15.5 15.5 137
09/11/2018 15.3804 15.3804 14.865 15.33 3,161
09/10/2018 15.48 15.56 15.36 15.36 1,614
09/07/2018 15.32 15.6 15.2667 15.6 2,993
09/06/2018 15.6606 15.7267 15.3701 15.4 3,274
09/05/2018 15.365 15.42 15.015 15.42 2,309
09/04/2018 15.89 15.89 15.89 15.89 00
08/31/2018 15.89 15.89 15.89 15.89 00
08/30/2018 15.89 15.89 15.89 15.89 00
08/29/2018 15.89 15.89 15.89 15.89 119
08/28/2018 15.4 15.4 15.4 15.4 583
08/27/2018 14.9 14.9 14.8 14.8 396
08/24/2018 14.9 14.9 14.9 14.9 00
08/23/2018 14.9 14.9 14.9 14.9 00
08/22/2018 14.9 14.9 14.9 14.9 00
08/21/2018 14.8 14.9 14.8 14.9 333
08/20/2018 15.64 15.64 15.64 15.64 200
08/17/2018 15.5 15.5 15.5 15.5 00
08/16/2018 15.5 15.5 15.5 15.5 1,002
08/15/2018 15.5 15.5 15.5 15.5 325
08/14/2018 15.95 16.28 13.52 13.52 619
08/13/2018 16.46 16.46 16.07 16.07 1,692
08/10/2018 16.3891 16.3891 16.2 16.2 854
08/09/2018 16.75 16.75 16.2 16.2 1,278
08/08/2018 16.899 17.24 16.85 17.24 579
08/07/2018 17.4 17.4708 16.75 16.75 5,282
08/06/2018 17.24 17.7037 17 17.15 8,025
08/03/2018 16.305 17.0027 16.2969 16.7798 5,645
08/02/2018 16 16 16 16 00
08/01/2018 16 16 16 16 00
07/31/2018 16 16 16 16 00
07/30/2018 16 16 16 16 429
07/27/2018 16.03 16.03 16 16 416
07/26/2018 16.03 16.03 16.03 16.03 137
07/25/2018 16.05 16.05 16.05 16.05 00
07/24/2018 16.05 16.05 16.05 16.05 193
07/23/2018 16.28 16.28 16.28 16.28 00
07/20/2018 16.28 16.28 16.28 16.28 00
07/19/2018 16.28 16.28 16.28 16.28 00
*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