Quantcast

Historical Stock Prices

NX 
$13.35
*  
0.40
2.91%
Get NX Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading NX now
Exchange:NYSE
Industry: Capital Goods
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 13.39 13.83 13.245 13.35 298,764
12/13/2018 13.6 14.19 13.6 13.75 440,827
12/12/2018 12.76 14.26 12.585 13.71 884,626
12/11/2018 12.21 12.65 10.7 12.35 1,278,418
12/10/2018 14.2 14.3 13.914 14.06 173,093
12/07/2018 14.41 14.87 14.11 14.15 180,405
12/06/2018 13.49 14.34 13.378 14.33 344,831
12/04/2018 15.51 15.51 13.6 13.63 387,676
12/03/2018 15.86 15.91 15.28 15.7 192,752
11/30/2018 15.52 16.01 15.44 15.79 270,561
11/29/2018 15.59 15.83 15.47 15.5 205,467
11/28/2018 15.28 15.81 15 15.71 146,167
11/27/2018 15.26 15.44 15.11 15.21 134,714
11/26/2018 15.68 15.72 15.26 15.31 247,997
11/23/2018 15.58 15.67 15.46 15.56 91,517
11/21/2018 15.31 15.98 15.2 15.75 141,994
11/20/2018 15.35 15.6 15.2 15.23 177,127
11/19/2018 15.56 15.74 15.42 15.49 169,427
11/16/2018 15.63 15.79 15.46 15.61 291,137
11/15/2018 15.46 15.78 15.38 15.74 179,735
11/14/2018 15.66 15.7 15.39 15.55 136,132
11/13/2018 15.57 15.75 15.42 15.51 128,279
11/12/2018 15.59 15.59 15.28 15.47 222,167
11/09/2018 15.6 15.7 15.475 15.55 126,630
11/08/2018 15.78 15.87 15.48 15.7 93,527
11/07/2018 15.8 15.85 15.33 15.83 205,184
11/06/2018 15.53 15.75 15.4 15.63 239,397
11/05/2018 15.48 15.6 15.3 15.54 188,156
11/02/2018 15.4 15.46 15.18 15.4 189,669
11/01/2018 15 15.5 14.87 15.31 244,666
10/31/2018 15.46 15.46 14.78 14.82 181,454
10/30/2018 14.84 15.26 14.7 15.25 233,060
10/29/2018 15.44 15.44 14.68 14.84 126,785
10/26/2018 15.11 15.5 14.76 15.19 171,490
10/25/2018 15.07 15.3 15.05 15.26 279,629
10/24/2018 15.62 15.75 14.95 14.97 121,058
10/23/2018 15.88 16.06 15.56 15.6 201,717
10/22/2018 16.18 16.45 15.94 16.08 129,590
10/19/2018 16.25 16.6 15.91 16.07 156,630
10/18/2018 16.43 16.57 16.19 16.25 138,524
10/17/2018 16.42 16.43 15.97 16.43 83,437
10/16/2018 16.35 16.51 15.92 16.5 124,235
10/15/2018 16.01 16.37 15.98 16.26 79,240
10/12/2018 16.92 17.2475 15.98 16.08 165,592
10/11/2018 17.01 17.22 16.59 16.62 172,998
10/10/2018 17.09 17.27 16.88 17.01 202,281
10/09/2018 17.22 17.525 17.03 17.05 175,082
10/08/2018 16.93 17.365 16.8 17.29 150,381
10/05/2018 17.26 17.29 16.8 16.93 168,928
10/04/2018 17.58 17.58 17.29 17.33 92,098
10/03/2018 17.54 17.66 17.37 17.64 104,576
10/02/2018 17.58 17.99 17.45 17.52 83,810
10/01/2018 18.31 18.37 17.58 17.62 156,794
09/28/2018 18.2 18.35 18.05 18.2 154,443
09/27/2018 18 18.4 18 18.25 172,305
09/26/2018 18.4 18.4 18.05 18.05 102,705
09/25/2018 18.4 18.45 18.05 18.45 250,040
09/24/2018 18.5 18.55 18.1 18.4 136,805
09/21/2018 18.4 18.7 18.2 18.5 399,273
09/20/2018 18.6 18.8 18.225 18.45 196,105
09/19/2018 18.7 19.05 18.5 18.6 178,142
09/18/2018 19.25 19.3 18.75 18.8 144,071
09/17/2018 19.3 19.55 19.15 19.2 167,886
09/14/2018 19.15 19.525 19 19.4 205,140
*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