Quantcast

Historical Stock Prices

NYV 
$14.28
*  
0.02
0.14%
Get NYV Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading NYV 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
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-OCT-2018 TO 18-JAN-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.
01/18/2019 14.2 14.3 14.07 14.28 19,322
01/17/2019 13.89 14.3 13.785 14.3 50,511
01/16/2019 13.82 14 13.785 13.84 5,334
01/15/2019 13.56 13.8 13.56 13.79 4,162
01/14/2019 13.65 14.1399 13.476 13.476 7,820
01/11/2019 13.42 13.91 13.42 13.82 11,752
01/10/2019 13.451 13.5 13.451 13.48 3,514
01/09/2019 13.4899 13.4899 13.35 13.4 3,214
01/08/2019 13.3901 13.4011 13.35 13.4011 4,025
01/07/2019 13.4364 13.45 13.3566 13.3566 3,429
01/04/2019 13.37 13.39 13.3599 13.3599 2,143
01/03/2019 13.28 13.3161 13.2597 13.3 4,325
01/02/2019 13.14 13.24 13.14 13.24 3,779
12/31/2018 13.01 13.13 13.01 13.113 20,648
12/28/2018 13.2 13.2 12.81 13.11 15,876
12/27/2018 13.27 13.27 13.09 13.13 1,703
12/26/2018 13.05 13.24 13.05 13.229 840
12/24/2018 13.07 13.07 13.07 13.07 187
12/21/2018 13.1475 13.1475 13.1037 13.1099 2,972
12/20/2018 13.1799 13.2423 13.05 13.1247 19,437
12/19/2018 13.06 13.156 13.06 13.1274 14,139
12/18/2018 13.18 13.1963 13.01 13.01 13,600
12/17/2018 13.16 13.68 12.64 13.18 50,020
12/14/2018 13.31 13.3235 13.07 13.15 6,143
12/13/2018 13.3301 13.3301 13.3301 13.3301 00
12/12/2018 13.71 13.75 13.3301 13.3301 5,693
12/11/2018 13.44 13.44 13.4 13.43 864
12/10/2018 13.59 13.59 13.45 13.45 2,408
12/07/2018 13.44 13.6 13.44 13.5001 736
12/06/2018 13.5 13.86 13.45 13.5 18,023
12/04/2018 13.36 13.4163 13.36 13.38 4,798
12/03/2018 13.43 13.54 13.2962 13.2962 1,025
11/30/2018 13.28 13.7168 13.2738 13.48 9,710
11/29/2018 13.29 13.3501 13.2103 13.3501 15,083
11/28/2018 13.13 13.28 13.13 13.2537 6,225
11/27/2018 13.1 13.14 13.1 13.1341 12,968
11/26/2018 13.225 13.225 13.1 13.1393 7,000
11/23/2018 13.16 13.16 13.16 13.16 00
11/21/2018 13.2127 13.3 13.1406 13.16 14,878
11/20/2018 13.22 13.22 13.2102 13.2102 600
11/19/2018 13.223 13.223 13.15 13.1555 3,000
11/16/2018 13.151 13.2245 13.151 13.19 2,116
11/15/2018 13.23 13.23 13.222 13.222 1,100
11/14/2018 13.15 13.1885 13.15 13.1885 2,728
11/13/2018 13.14 13.14 13.14 13.14 332
11/12/2018 13.25 13.25 13.14 13.18 9,102
11/09/2018 13.2 13.23 13.2 13.23 9,384
11/08/2018 13.3 13.3 13.21 13.21 3,576
11/07/2018 13.2 13.2 13.2 13.2 3,655
11/06/2018 13.1 13.33 13.1 13.33 670
11/05/2018 13.2 13.2744 13.12 13.2744 19,493
11/02/2018 13.28 13.28 13.28 13.28 00
11/01/2018 13.5 13.5 13.11 13.28 2,778
10/31/2018 13.5 13.5 13.21 13.43 4,427
10/30/2018 13.5755 13.5755 13.5755 13.5755 357
10/29/2018 13.31 13.5377 13.21 13.5377 1,354
10/26/2018 13.29 13.31 13.26 13.26 9,000
10/25/2018 13.25 13.25 13.25 13.25 00
10/24/2018 13.25 13.34 13.25 13.25 4,862
10/23/2018 13.3 13.3 13.3 13.3 441
10/22/2018 13.3 13.3128 13.2 13.25 9,898
10/19/2018 13.4 13.4 13.4 13.4 541
10/18/2018 13.32 13.3728 13.31 13.32 8,100
*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