Quantcast

Historical Stock Prices

NSEC 
$16.28
*  
unch
unch
Get NSEC Alerts
*Delayed - data as of Jul. 20, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 16.28 16.28 16.28 16.28 00
07/19/2018 16.28 16.28 16.28 16.28 00
07/18/2018 16.28 16.28 16.28 16.28 00
07/17/2018 16.28 16.28 16.28 16.28 00
07/16/2018 16.28 16.28 16.28 16.28 310
07/13/2018 16.01 16.01 16.01 16.01 00
07/12/2018 16.2 16.55 16.01 16.01 4,169
07/11/2018 16.293 16.293 16.15 16.15 371
07/10/2018 16.21 16.21 16.21 16.21 253
07/09/2018 16.515 16.515 16.515 16.515 413
07/06/2018 16.6 16.65 16.1867 16.65 957
07/05/2018 16.3 16.3 16.3 16.3 00
07/03/2018 16.3 16.3 16.3 16.3 00
07/02/2018 16.3 16.3 16.3 16.3 570
06/29/2018 15.9456 16.18 15.9456 16.18 522
06/28/2018 16.49 16.495 16.29 16.29 1,386
06/27/2018 16.15 16.15 15.9 16.0999 2,112
06/26/2018 16.17 16.5 16.0979 16.35 4,255
06/25/2018 16.5467 16.5467 16.14 16.4 6,851
06/22/2018 16.025 16.25 15.99 16.25 3,856
06/21/2018 16.68 16.68 16.46 16.46 403
06/20/2018 16.255 16.3 16.23 16.3 957
06/19/2018 16.1 16.42 15.86 15.86 7,714
06/18/2018 16.22 16.43 15.72 15.87 6,959
06/15/2018 15.87 16.3 15.83 15.83 6,169
06/14/2018 15.84 16.4 15.83 15.87 4,204
06/13/2018 16.01 16.15 15.9 15.9 4,192
06/12/2018 16.34 16.5503 16 16.0011 8,898
06/11/2018 16.25 16.5 15.8397 16.5 15,467
06/08/2018 16 16.3 15.72 15.72 3,591
06/07/2018 15.87 16.2 15.5933 16 9,238
06/06/2018 16.16 16.2 15.72 15.72 1,470
06/05/2018 15.54 16.2 15.54 16.2 1,948
06/04/2018 15.9 16.1103 15.336 15.79 9,459
06/01/2018 15.55 15.85 15.5 15.85 2,636
05/31/2018 15.8 15.85 15.8 15.85 1,058
05/30/2018 15.39 15.7 15.2897 15.45 4,823
05/29/2018 15.5999 15.5999 15.5999 15.5999 00
05/25/2018 15.5999 15.5999 15.5999 15.5999 1,077
05/24/2018 15.6 15.6 15.6 15.6 00
05/23/2018 15.42 15.6 15.42 15.6 2,404
05/22/2018 15.224 15.58 15.2 15.58 6,675
05/21/2018 15.7499 15.7499 15.7499 15.7499 00
05/18/2018 15.7499 15.7499 15.7499 15.7499 00
05/17/2018 15.7 15.7499 15.7 15.7499 675
05/16/2018 15.7532 15.7532 15.7532 15.7532 00
05/15/2018 16 16.0001 15.7 15.7532 3,095
05/14/2018 15.62 15.62 15.62 15.62 393
05/11/2018 15.75 15.75 15.75 15.75 00
05/10/2018 15.75 15.75 15.75 15.75 00
05/09/2018 15.75 15.75 15.75 15.75 00
05/08/2018 15.8 16 15.75 15.75 1,100
05/07/2018 15.67 15.67 15.67 15.67 00
05/04/2018 15.75 15.75 15.67 15.67 816
05/03/2018 15.7001 16.05 15.7001 16.02 1,410
05/02/2018 16.15 16.15 15.58 15.81 4,328
05/01/2018 16 16.15 15.75 15.8 9,409
04/30/2018 15.81 16.05 15.81 16.05 335
04/27/2018 15.62 15.94 15.47 15.94 7,331
04/26/2018 15.6 15.7 15.6 15.7 456
04/25/2018 16.13 16.2 15.88 15.88 7,699
04/24/2018 16.28 16.28 16 16 1,482
04/23/2018 15.606 16.1 15.54 16.1 4,633
04/20/2018 16.1 16.2 15.7 15.7 874
*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