NetSuite Inc $82.34

up +1.31


22/7/2014 10:40 AM  |  NYSE : N  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

N historical data

Date Open High Low Close Volume
7/21/201480.1681.4479.5981.03298,055
7/18/201479.3781.3679.1380.41465,975
7/17/201480.0780.7678.6578.80364,822
7/16/201480.6981.3880.0880.79398,264
7/15/201481.4881.6579.1280.25486,028
7/14/201481.0783.4880.5081.35417,771
7/11/201480.4280.9679.0880.04478,517
7/10/201478.4581.5778.2380.64494,992
7/9/201480.4881.1878.4480.38977,122
7/8/201485.7786.0780.2680.41954,525
7/7/201488.2688.3385.8385.97710,972
7/3/201489.3789.8387.7488.63199,084
7/2/201489.4090.4288.7088.90534,929
7/1/201486.8189.7086.4489.55799,228
6/30/201485.9387.0685.6086.88723,681
6/27/201485.3786.3985.0386.22658,438
6/26/201485.3785.7584.0085.36376,887
6/25/201484.2785.3183.7185.30484,426
6/24/201485.7086.9084.2284.52586,121
6/23/201485.3185.6784.1585.63618,662
6/20/201484.7985.5383.4485.16596,369
6/19/201484.7986.1683.9684.78670,860
6/18/201485.8185.8184.1985.08562,516
6/17/201484.8586.0784.4085.31949,917
6/16/201482.6285.3082.1085.21893,794
6/13/201480.4082.9880.1082.88661,255
6/12/201480.3381.6079.4780.54629,616
6/11/201478.4880.7978.4480.70576,834
6/10/201478.9479.9178.6078.87430,719
6/9/201478.8480.3578.5579.40548,788
6/6/201478.2479.3177.7978.82405,376
6/5/201476.8679.4176.6878.25577,122
6/4/201475.9177.8475.2177.09487,640
6/3/201478.0678.7276.4576.88552,860
6/2/201479.6080.3377.3278.36881,209
5/30/201482.6582.7879.4280.491,060,926
5/29/201480.5782.9080.1282.56583,693
5/28/201482.0482.0480.6081.32778,685
5/27/201480.0283.2080.0281.85961,581
5/23/201478.8080.3078.2280.05954,115
5/22/201475.4379.4074.9979.081,143,409
5/21/201475.4975.7174.0275.47763,758
5/20/201475.3176.8374.4975.69844,988
5/19/201472.6675.9472.6675.27723,883
5/16/201472.2373.9670.2373.74992,039
5/15/201472.7773.0969.4871.781,238,648
5/14/201474.2175.6673.4173.53745,513
5/13/201476.5476.8374.1574.871,055,060
5/12/201473.7777.5573.3976.821,161,752
5/9/201471.4272.9470.2072.921,155,550
5/8/201472.0374.7870.9171.421,106,055
5/7/201475.8476.4471.3772.292,542,663
5/6/201478.8980.1476.0176.321,025,081
5/5/201478.8679.5477.8879.51630,173
5/2/201478.5079.5578.2379.05707,493
5/1/201477.3080.7177.3078.47859,405
4/30/201476.4777.5675.6677.31798,476
4/29/201473.7779.2870.3276.872,844,061
4/28/201476.7578.1172.8273.592,040,253
4/25/201480.7780.8476.7677.03939,974
4/24/201483.7483.7479.2881.00823,914
4/23/201484.3684.6281.9982.13723,085
4/22/201482.4085.1582.3884.10808,790
4/21/201482.9283.2381.2082.29621,842
4/17/201482.6383.8181.4482.65544,800
4/16/201482.0383.4080.3383.31671,145
4/15/201479.9480.6677.1280.54811,271
4/14/201480.6482.0378.5679.58843,791
4/11/201482.3583.2578.9179.431,210,160
4/10/201487.1987.1982.6383.391,239,644
4/9/201484.4887.9984.1787.33755,358
4/8/201482.7684.0981.2283.741,147,304
4/7/201484.2785.8981.8682.75927,966
4/4/201488.7488.8383.9484.611,613,327
4/3/201493.6593.7687.4687.831,158,353
4/2/201496.7496.8393.1093.66463,489
4/1/201494.9097.1094.8396.42960,188
3/31/201493.4395.5792.8494.83938,723
3/28/201494.1694.5192.2592.44949,672
3/27/201491.4993.9890.1093.91864,394
3/26/201493.7794.4891.4591.56707,027
3/25/201496.8697.5792.7593.421,230,555
3/24/2014101.10101.6593.9996.051,275,585
3/21/2014103.85106.25100.70100.93854,604
3/20/2014104.78105.56103.57104.34207,244
3/19/2014106.15107.24104.16104.81405,100
3/18/2014102.74106.61102.51106.31485,350
3/17/2014103.47104.68102.07102.61328,358
3/14/2014101.64103.96101.52102.66267,410
3/13/2014105.31105.43101.12102.25414,868
3/12/2014103.00105.09101.04104.35606,996
3/11/2014107.20107.66104.27104.55616,216
3/10/2014109.43110.49105.52106.76814,321
3/7/2014114.34114.37109.02109.43566,621
3/6/2014117.14117.14113.26113.46371,380
3/5/2014114.48117.62114.48117.16411,666
3/4/2014113.19117.10112.54115.89487,379
3/3/2014112.84114.15110.13112.14717,930
2/28/2014119.57119.98113.11115.09717,798
2/27/2014117.58120.77116.86119.63487,689
Trading Center