Quantcast
NWBI

Historical Stock Prices

$16.51
*  
0.35
2.08%
Get NWBI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading NWBI 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 16.77 16.81 16.3 16.51 728,894
03/21/2019 16.67 17 16.6 16.86 490,633
03/20/2019 16.95 17.02 16.68 16.7 676,598
03/19/2019 17.41 17.45 16.97 16.98 638,931
03/18/2019 17.3 17.48 17.245 17.37 565,699
03/15/2019 17.41 17.49 17.27 17.3 944,923
03/14/2019 17.45 17.51 17.41 17.43 588,809
03/13/2019 17.59 17.65 17.43 17.46 533,052
03/12/2019 17.8 17.87 17.44 17.52 676,683
03/11/2019 17.58 17.85 17.58 17.81 939,228
03/08/2019 17.65 17.79 17.52 17.58 545,519
03/07/2019 17.85 17.885 17.625 17.69 509,968
03/06/2019 18.28 18.2866 17.83 17.85 396,138
03/05/2019 18.46 18.49 18.24 18.31 396,541
03/04/2019 18.52 18.61 18.42 18.47 352,216
03/01/2019 18.64 18.69 18.44 18.56 325,453
02/28/2019 18.63 18.73 18.58 18.6 502,982
02/27/2019 18.45 18.67 18.45 18.63 303,484
02/26/2019 18.64 18.765 18.42 18.45 364,273
02/25/2019 18.67 18.81 18.63 18.68 366,667
02/22/2019 18.62 18.69 18.54 18.63 674,096
02/21/2019 18.56 18.62 18.38 18.62 531,685
02/20/2019 18.5 18.58 18.325 18.57 666,789
02/19/2019 18.21 18.6 18.16 18.5 515,078
02/15/2019 18.08 18.27 18.05 18.24 470,220
02/14/2019 17.99 18.085 17.85 17.99 616,478
02/13/2019 18.02 18.1 17.93 18.02 581,256
02/12/2019 18.16 18.28 18.03 18.03 657,625
02/11/2019 17.9 18.11 17.83 18.11 371,310
02/08/2019 17.95 18.051 17.89 17.9 543,702
02/07/2019 17.99 18.02 17.8 17.99 389,850
02/06/2019 17.87 18.01 17.83 17.96 355,387
02/05/2019 17.9 17.97 17.8 17.9 273,570
02/04/2019 17.63 17.925 17.58 17.92 469,539
02/01/2019 17.64 17.78 17.56 17.66 340,446
01/31/2019 17.42 17.66 17.29 17.64 1,181,896
01/30/2019 17.79 17.79 17.51 17.58 848,782
01/29/2019 17.84 17.92 17.7 17.71 435,235
01/28/2019 17.61 17.83 17.56 17.83 623,695
01/25/2019 17.91 17.91 17.605 17.74 723,344
01/24/2019 17.91 18.04 17.64 17.84 475,735
01/23/2019 17.83 18.01 17.73 17.95 815,663
01/22/2019 18.02 18.4 17.75 17.79 790,255
01/18/2019 18.02 18.28 17.95 18.23 435,239
01/17/2019 17.87 18.13 17.84 18.03 520,039
01/16/2019 17.75 18.01 17.7 17.98 651,707
01/15/2019 17.6 17.73 17.45 17.69 429,226
01/14/2019 17.49 17.7 17.49 17.6 560,262
01/11/2019 17.44 17.61 17.42 17.59 439,823
01/10/2019 17.47 17.54 17.32 17.49 349,419
01/09/2019 17.42 17.52 17.33 17.5 573,754
01/08/2019 17.39 17.465 17.22 17.44 463,578
01/07/2019 17.36 17.4 17.16 17.37 409,392
01/04/2019 17.27 17.485 17.17 17.34 1,005,764
01/03/2019 17.07 17.29 16.98 17.13 574,928
01/02/2019 16.73 17.1 16.73 17.09 736,833
12/31/2018 16.92 16.94 16.55 16.94 453,640
12/28/2018 16.48 16.98 16.48 16.86 638,021
12/27/2018 16.35 16.5 16.06 16.49 863,811
12/26/2018 16.03 16.59 16 16.58 874,359
12/24/2018 16 16.1871 15.98 16.04 338,150
*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