Quantcast

Historical Stock Prices

NXE 
$1.63
*  
0.01
0.62%
Get NXE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NXE now
Exchange:AMEX
Industry: Basic Industries
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 1.66 1.66 1.6 1.63 422,512
04/17/2019 1.63 1.65 1.61 1.62 299,451
04/16/2019 1.7 1.72 1.62 1.64 257,692
04/15/2019 1.74 1.75 1.6501 1.68 246,038
04/12/2019 1.78 1.78 1.73 1.73 152,444
04/11/2019 1.78 1.78 1.73 1.75 151,507
04/10/2019 1.83 1.84 1.78 1.79 98,941
04/09/2019 1.75 1.81 1.73 1.81 299,471
04/08/2019 1.76 1.77 1.74 1.75 101,047
04/05/2019 1.76 1.78 1.74 1.77 300,170
04/04/2019 1.73 1.78 1.73 1.74 163,526
04/03/2019 1.7 1.76 1.7 1.75 212,500
04/02/2019 1.71 1.76 1.7 1.74 330,053
04/01/2019 1.63 1.71 1.63 1.69 377,636
03/29/2019 1.64 1.65 1.61 1.62 238,089
03/28/2019 1.65 1.65 1.6 1.63 280,949
03/27/2019 1.66 1.66 1.6075 1.64 227,942
03/26/2019 1.68 1.7 1.65 1.65 272,351
03/25/2019 1.67 1.67 1.58 1.67 179,516
03/22/2019 1.7 1.7 1.63 1.66 238,261
03/21/2019 1.74 1.74 1.66 1.71 177,401
03/20/2019 1.7 1.7485 1.6801 1.72 241,560
03/19/2019 1.66 1.7314 1.66 1.69 187,571
03/18/2019 1.72 1.72 1.6601 1.69 137,308
03/15/2019 1.71 1.71 1.6701 1.71 187,687
03/14/2019 1.66 1.72 1.63 1.7 380,655
03/13/2019 1.63 1.66 1.61 1.65 202,250
03/12/2019 1.58 1.62 1.58 1.62 129,919
03/11/2019 1.59 1.59 1.54 1.58 177,819
03/08/2019 1.6 1.6 1.54 1.56 370,253
03/07/2019 1.6 1.61 1.58 1.59 192,047
03/06/2019 1.58 1.62 1.57 1.61 177,655
03/05/2019 1.55 1.59 1.54 1.57 413,785
03/04/2019 1.64 1.64 1.54 1.57 677,653
03/01/2019 1.64 1.6518 1.6 1.6 805,052
02/28/2019 1.68 1.7 1.63 1.64 443,883
02/27/2019 1.64 1.7142 1.64 1.69 174,825
02/26/2019 1.72 1.73 1.5991 1.62 1,174,711
02/25/2019 1.74 1.76 1.72 1.73 568,525
02/22/2019 1.74 1.76 1.73 1.74 174,959
02/21/2019 1.75 1.7693 1.72 1.75 426,425
02/20/2019 1.74 1.77 1.73 1.75 286,345
02/19/2019 1.74 1.76 1.72 1.74 169,829
02/15/2019 1.8 1.8 1.73 1.76 236,269
02/14/2019 1.77 1.78 1.74 1.78 538,696
02/13/2019 1.78 1.78 1.72 1.75 269,919
02/12/2019 1.87 1.87 1.7311 1.76 1,007,871
02/11/2019 1.83 1.89 1.83 1.85 286,594
02/08/2019 1.86 1.86 1.8 1.84 67,418
02/07/2019 1.88 1.88 1.84 1.86 154,981
02/06/2019 1.95 1.96 1.86 1.88 147,562
02/05/2019 1.82 1.98 1.82 1.93 567,248
02/04/2019 1.76 1.85 1.73 1.83 302,679
02/01/2019 1.75 1.78 1.71 1.77 226,125
01/31/2019 1.74 1.77 1.72 1.72 514,809
01/30/2019 1.87 1.87 1.72 1.75 485,248
01/29/2019 1.79 1.87 1.79 1.85 158,648
01/28/2019 1.78 1.8 1.77 1.79 64,236
01/25/2019 1.76 1.81 1.74 1.8 248,413
01/24/2019 1.71 1.74 1.68 1.74 214,918
01/23/2019 1.74 1.76 1.68 1.7 220,587
01/22/2019 1.76 1.76 1.69 1.73 268,020
01/18/2019 1.8 1.82 1.75 1.76 314,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for NXE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio