NetSuite Inc $82.65

down -0.66


17/4/2014 06:40 PM  |  NYSE : N  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

N historical data

Date Open High Low Close Volume
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
4/10/201487.1987.1982.6383.391,239,640
4/9/201484.4887.9984.1787.33755,358
4/8/201482.7684.0981.2283.741,147,300
4/7/201484.2785.8981.8682.75927,966
4/4/201488.7488.8383.9484.611,613,330
4/3/201493.6593.7687.4687.831,158,350
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
3/25/201496.8697.5792.7593.421,230,560
3/24/2014101.10101.6593.9996.051,275,580
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
2/26/2014116.38118.65115.94117.86314,761
2/25/2014115.93117.16115.39116.05236,769
2/24/2014116.99117.99115.27115.84403,691
2/21/2014115.02116.68114.44115.57335,135
2/20/2014114.16115.14113.81114.99276,776
2/19/2014113.08115.40112.67114.62462,776
2/18/2014112.79115.32112.01113.70634,590
2/14/2014111.13112.27110.65112.00373,558
2/13/2014106.91112.13106.15112.09505,221
2/12/2014106.74107.98106.40106.91401,212
2/11/2014105.80107.55104.88106.55404,020
2/10/2014105.33106.13104.53105.76395,048
2/7/2014103.31106.33103.31106.25551,492
2/6/2014102.22103.66102.06103.60596,650
2/5/2014100.37102.1798.65102.15522,256
2/4/2014101.74102.1499.94100.64518,829
2/3/2014105.00106.98101.34101.35818,068
1/31/2014116.76117.00101.95105.182,068,670
1/30/2014107.70113.90107.05113.391,263,100
1/29/2014104.84106.46103.41105.33325,148
1/28/2014105.56106.40104.30105.65513,797
1/27/2014108.92108.92103.45105.20810,840
1/24/2014111.31111.96108.62109.14432,159
1/23/2014112.63112.74110.93112.73414,103
1/22/2014112.15113.02110.95111.51312,994
1/21/2014111.76112.80111.41111.82337,129
1/17/2014110.99111.33109.94110.65290,464
1/16/2014109.68111.10109.34110.61345,284
1/15/2014105.54108.64105.44108.60429,809
1/14/2014103.22105.50103.22105.30274,745
1/13/2014105.05105.62102.54103.00452,387
1/10/2014104.50105.22103.21105.21339,207
1/9/2014104.73104.95103.25104.21276,310
1/8/2014103.32104.34102.56104.23244,448
1/7/2014102.04104.42101.40103.35420,298
1/6/2014101.93102.18100.96101.36304,640
1/3/2014101.71102.56100.50101.45199,099
1/2/2014102.01102.54100.80101.92328,810
12/31/2013101.70103.21101.14103.02366,048
12/30/201399.06101.2698.48101.25324,928
12/27/2013100.00100.8199.0699.24241,295
12/26/201398.76100.0098.6999.38255,502
12/24/201397.3999.0896.4398.69186,868
12/23/201397.4997.8896.9197.88396,719
12/20/201394.5197.0693.1996.80683,191
12/19/201393.4095.0992.7994.69606,397
12/18/201393.1793.6291.8893.23827,085
12/17/201392.8593.1191.6192.69511,859
12/16/201393.9094.2392.7392.90440,673
12/13/201393.9994.6393.1093.44501,163
12/12/201395.9796.7093.8694.13341,597
12/11/201397.7197.9495.8996.35463,699
12/10/2013102.6798.5596.5897.83395,847
12/9/201398.0998.4296.5798.27367,415
12/6/201397.3398.1696.3597.56261,956
12/5/201398.9398.9394.7697.06286,725
12/4/201395.5196.7194.4596.41470,654
12/3/201397.88100.3394.5395.60266,551
12/2/201395.7597.0295.0696.09356,428
11/29/201395.4396.6094.7496.08107,695
11/27/201395.5495.9794.8195.71275,409
11/26/201394.2996.0893.5595.151,793,710
11/25/201396.2096.4793.5994.08549,618
11/22/201395.7596.6195.1696.33302,057
Trading Center