$79.55 +0.44 (%) NetSuite Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

N historical data

Date Open High Low Close Volume
5/24/201678.0679.3277.7579.11652,570
5/23/201676.4278.4776.0077.49626,102
5/20/201677.3078.2576.1078.12614,307
5/19/201677.6078.8775.9476.78598,003
5/18/201677.4778.3776.9077.70355,618
5/17/201678.6578.7177.1077.53508,266
5/16/201677.1579.4976.5678.89694,143
5/13/201677.1077.7576.4076.81432,593
5/12/201678.9678.9676.3076.90599,664
5/11/201677.1679.9977.1178.22820,281
5/10/201675.8377.2774.7877.19864,314
5/9/201675.8376.8375.4875.91393,492
5/6/201676.1476.5474.2075.77820,260
5/5/201677.5778.0076.6876.74966,466
5/4/201679.0079.3676.9277.16808,422
5/3/201680.9181.2979.0079.37856,769
5/2/201681.4982.8580.9881.61750,531
4/29/201679.9081.6177.5181.041,442,444
4/28/201678.1079.2078.0078.221,009,281
4/27/201677.8778.8377.4078.00830,645
4/26/201677.8478.0276.8777.54858,651
4/25/201677.4279.2877.3077.73908,342
4/22/201676.1577.9376.1577.40840,454
4/21/201674.8578.5774.7776.701,649,882
4/20/201671.6174.2071.2673.66827,454
4/19/201672.4972.7570.9371.57552,710
4/18/201671.1672.5471.0772.12330,619
4/15/201671.4171.8369.9471.75680,623
4/14/201672.1172.3771.3271.44413,294
4/13/201669.7972.5269.6572.48898,822
4/12/201670.8270.8269.0969.24429,632
4/11/201671.9372.1870.2370.41416,741
4/8/201670.7071.6069.7571.41445,933
4/7/201671.0471.6969.9170.32362,571
4/6/201670.6372.1669.9971.39508,961
4/5/201670.1171.2869.2170.47531,463
4/4/201669.0771.4468.9571.04595,347
4/1/201668.3069.5167.3969.25359,356
3/31/201667.3468.6267.0868.49280,076
3/30/201668.0068.4566.7067.40397,291
3/29/201666.0067.9565.8367.49262,899
3/28/201666.4766.6965.4666.25297,315
3/24/201664.9566.5764.4266.44537,436
3/23/201666.6167.0165.5765.67488,366
3/22/201666.7067.3466.2666.45399,370
3/21/201666.2767.3566.2767.16341,464
3/18/201665.0466.8664.8666.61523,523
3/17/201664.6565.3364.0664.76304,328
3/16/201663.3064.9463.1464.80331,536
3/15/201663.9864.4762.9763.52676,528
3/14/201664.0064.8563.4364.59312,456
3/11/201663.7364.4363.2864.16338,417
3/10/201664.1864.2261.9563.14422,094
3/9/201664.0164.4062.8363.68359,971
3/8/201663.7764.7262.9863.82563,137
3/7/201663.0264.6262.6464.27544,022
3/4/201663.6464.3562.6763.31636,796
3/3/201661.8664.0261.1663.84753,697
3/2/201661.4261.9060.8561.73406,266
3/1/201661.0362.0360.7561.98668,742
2/29/201658.8360.6558.3460.421,156,037
2/26/201656.6359.1856.1158.80975,056
2/25/201656.4257.9354.6856.23552,881
2/24/201655.0555.6053.5955.26772,743
2/23/201656.8157.2955.5055.93434,216
2/22/201656.9057.7756.6657.24612,677
2/19/201654.6756.4153.9656.25519,432
2/18/201655.3456.0054.1354.56562,183
2/17/201653.5556.2553.5555.10954,057
2/16/201653.7454.3651.7553.74961,397
2/12/201653.5853.9852.3853.11596,176
2/11/201653.1254.2652.0653.58598,401
2/10/201654.9255.7853.9154.07595,222
2/9/201653.1156.5452.9453.661,373,947
2/8/201658.8758.8753.0154.161,731,145
2/5/201666.9366.9359.2060.382,710,926
2/4/201667.3370.1766.6570.15870,048
2/3/201667.2267.9064.8267.10863,878
2/2/201669.9871.3566.2666.48729,239
2/1/201668.7670.9767.3670.47762,060
1/29/201671.0072.8968.0369.372,131,800
1/28/201666.7566.9264.0465.581,505,864
1/27/201666.6567.2165.2165.67828,008
1/26/201666.5867.8664.3866.921,850,685
1/25/201669.3171.0067.7467.92950,669
1/22/201670.0073.4769.2371.68744,255
1/21/201671.2871.8169.6270.21396,029
1/20/201669.6672.0566.9471.00638,917
1/19/201672.4672.4669.5170.86559,600
1/15/201673.7073.7070.9072.40760,887
1/14/201673.8776.7173.0075.55563,884
1/13/201677.3977.9872.0073.45755,704
1/12/201677.9478.7375.2476.93480,927
1/11/201678.8079.0075.9477.14519,199
1/8/201680.0080.6577.9078.33430,777
1/7/201679.4380.7178.8879.65475,511
1/6/201681.2781.5079.9680.86549,968
1/5/201682.7283.3881.6982.36327,718
1/4/201683.2183.2181.2482.38349,152
12/31/201585.5285.5284.4784.62200,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center