Quantcast

Historical Stock Prices

NTX 
$12.91
*  
0.05
0.39%
Get NTX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NTX 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

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 12.9 12.92 12.89 12.91 13,986
07/19/2018 12.85 12.96 12.85 12.96 21,503
07/18/2018 12.9 12.9149 12.82 12.88 32,092
07/17/2018 12.93 12.95 12.89 12.89 19,753
07/16/2018 12.91 12.92 12.87 12.92 16,497
07/13/2018 12.88 12.89 12.86 12.88 12,159
07/12/2018 12.84 12.87 12.84 12.85 2,862
07/11/2018 12.89 12.95 12.87 12.87 10,603
07/10/2018 12.87 12.8911 12.87 12.88 4,696
07/09/2018 12.94 12.9728 12.88 12.88 26,278
07/06/2018 12.91 12.9339 12.91 12.92 19,382
07/05/2018 12.79 12.9 12.79 12.89 14,883
07/03/2018 12.85 12.86 12.81 12.84 8,170
07/02/2018 12.78 12.85 12.78 12.85 11,035
06/29/2018 12.82 12.84 12.78 12.78 10,691
06/28/2018 12.8 12.8486 12.8 12.83 27,269
06/27/2018 12.8 12.8462 12.8 12.81 19,731
06/26/2018 12.77 12.78 12.769 12.78 2,094
06/25/2018 12.79 12.7925 12.76 12.77 12,802
06/22/2018 12.75 12.8 12.75 12.76 10,563
06/21/2018 12.78 12.79 12.77 12.78 11,010
06/20/2018 12.78 12.81 12.72 12.75 20,444
06/19/2018 12.85 12.85 12.78 12.79 36,367
06/18/2018 12.78 12.8199 12.78 12.79 17,838
06/15/2018 12.87 12.87 12.66 12.78 29,650
06/14/2018 12.83 12.87 12.83 12.86 9,194
06/13/2018 12.9227 12.9426 12.8 12.88 29,546
06/12/2018 12.89 12.95 12.89 12.95 10,998
06/11/2018 12.89 12.9562 12.87 12.87 29,304
06/08/2018 12.88 12.96 12.88 12.95 14,389
06/07/2018 12.94 12.95 12.94 12.95 12,411
06/06/2018 12.94 13 12.86 12.92 24,559
06/05/2018 13.01 13.01 12.95 12.98 23,507
06/04/2018 13.0501 13.0522 12.96 12.97 30,031
06/01/2018 13.04 13.07 13.04 13.06 7,166
05/31/2018 13.02 13.07 12.99 13.07 9,156
05/30/2018 13.01 13.02 12.95 13.02 14,665
05/29/2018 12.99 13.0101 12.98 13 5,531
05/25/2018 12.94 12.95 12.9299 12.94 17,789
05/24/2018 12.89 12.98 12.89 12.92 12,876
05/23/2018 12.88 12.92 12.85 12.9 21,157
05/22/2018 12.85 12.89 12.85 12.88 22,969
05/21/2018 12.86 12.904 12.85 12.85 23,839
05/18/2018 12.92 12.93 12.87 12.88 30,419
05/17/2018 12.9 12.95 12.89 12.89 27,378
05/16/2018 12.95 12.98 12.93 12.94 12,666
05/15/2018 12.96 12.9749 12.94 12.96 21,918
05/14/2018 13 13.05 13 13.02 21,299
05/11/2018 13.03 13.05 13.01 13.05 31,058
05/10/2018 13.01 13.05 13.01 13.02 11,041
05/09/2018 13.02 13.03 13.0037 13.01 3,847
05/08/2018 13.04 13.05 13.03 13.03 14,535
05/07/2018 13.04 13.05 13.027 13.05 9,700
05/04/2018 13.01 13.05 13.01 13.04 12,185
05/03/2018 12.98 13.04 12.98 13.03 18,616
05/02/2018 12.99 13 12.96 13 12,114
05/01/2018 12.99 12.99 12.95 12.99 9,333
04/30/2018 12.94 12.97 12.9366 12.96 6,389
04/27/2018 12.92 12.97 12.865 12.94 22,415
04/26/2018 12.87 12.91 12.84 12.9 10,307
04/25/2018 12.98 12.98 12.81 12.81 55,473
04/24/2018 12.91 12.98 12.8901 12.98 18,299
04/23/2018 13.01 13.0399 12.92 12.95 24,416
04/20/2018 13.09 13.09 13 13.005 12,795
*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