$30.10 +0.10 (%) NeuStar Inc - NYSE

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
5/1/201530.0130.4329.5330.101,008,317
4/30/201529.4531.4028.6130.002,672,578
4/29/201528.2528.9428.2528.691,009,542
4/28/201527.5528.6427.5528.62867,067
4/27/201527.8128.2627.5427.58365,798
4/24/201527.5427.9627.5427.92339,406
4/23/201527.8728.6227.5427.58372,477
4/22/201527.3428.2327.2428.00273,138
4/21/201527.1127.4227.0027.36294,005
4/20/201527.1227.3926.9327.10637,232
4/17/201526.8727.2126.6327.05622,041
4/16/201526.9427.2126.7627.01654,051
4/15/201527.6527.8526.9827.07936,133
4/14/201527.4227.8527.1827.63499,844
4/13/201527.9327.9327.1027.29520,108
4/10/201527.3027.8327.0027.82700,139
4/9/201526.8827.1126.8027.04536,704
4/8/201526.9027.1525.6226.821,249,564
4/7/201527.6227.6225.8125.821,230,473
4/6/201526.1327.6026.1127.471,530,460
4/2/201525.1126.3325.0126.05930,311
4/1/201524.5725.5624.4325.21968,129
3/31/201524.0524.6523.7024.62630,846
3/30/201524.1424.6124.0024.23638,484
3/27/201523.1724.4223.1524.151,377,440
3/26/201521.7823.3221.1523.233,105,295
3/25/201522.1922.2521.9121.92475,802
3/24/201521.9422.3921.7922.20740,012
3/23/201521.8422.2421.7022.00634,316
3/20/201522.2522.4321.6021.901,319,231
3/19/201521.8722.1821.8722.14437,348
3/18/201521.9622.1621.7921.98636,386
3/17/201521.9222.1021.6521.95742,631
3/16/201522.2822.3621.7521.77748,866
3/13/201522.5522.5522.0622.26447,424
3/12/201521.8522.5121.6822.49641,334
3/11/201521.9122.1921.6121.661,029,477
3/10/201522.1422.3021.8221.821,021,887
3/9/201522.1623.4721.8722.251,433,810
3/6/201522.5722.5722.0022.081,534,856
3/5/201521.6122.9021.5022.835,129,400
3/4/201525.0625.1120.3222.2512,060,445
3/3/201524.9925.3524.9025.131,301,162
3/2/201526.5326.7725.0425.07923,540
2/27/201526.6826.9526.5226.52544,589
2/26/201526.9327.1326.5626.66449,837
2/25/201526.6127.0226.3926.90600,607
2/24/201526.3526.8526.1726.85830,796
2/23/201526.6626.8826.2926.32535,791
2/20/201526.5326.8126.2226.57434,835
2/19/201525.8126.5825.6526.55763,235
2/18/201525.3726.0025.3725.891,011,766
2/17/201524.6125.4224.6025.31833,533
2/13/201524.4924.6923.9624.61920,425
2/12/201524.7625.1024.4524.51622,174
2/11/201524.9524.9524.2924.60905,866
2/10/201525.0325.1324.5924.95738,182
2/9/201524.7324.9824.5124.881,012,134
2/6/201526.2626.2924.6324.782,266,933
2/5/201527.8628.2426.2426.281,469,388
2/4/201527.8128.3026.7827.702,273,536
2/3/201527.0427.8627.0427.821,046,335
2/2/201526.3127.0526.0227.011,146,010
1/30/201526.5026.7626.2226.29804,171
1/29/201526.4926.7026.0626.64914,989
1/28/201527.6027.7126.2926.41902,845
1/27/201527.9428.0627.3427.50577,967
1/26/201527.9528.3027.6328.21496,639
1/23/201528.1228.2627.7627.92416,107
1/22/201527.5428.1527.2528.11510,264
1/21/201527.6927.7827.2927.35492,614
1/20/201527.7628.1527.4627.71593,770
1/16/201526.8827.7326.8827.68395,381
1/15/201527.3327.4226.7726.99611,213
1/14/201527.0527.3726.8827.32320,319
1/13/201526.9627.5926.9427.28515,576
1/12/201526.6427.0226.5526.81485,240
1/9/201526.8526.9026.4326.76440,156
1/8/201526.8327.1926.5826.861,257,356
1/7/201526.8626.8626.3026.66518,864
1/6/201526.9827.0426.5726.751,515,132
1/5/201527.5727.6526.9727.00623,312
1/2/201528.0028.1027.2727.74845,977
12/31/201427.8028.1027.6227.80521,755
12/30/201427.7328.0227.5827.76293,435
12/29/201427.8128.3027.5827.75417,428
12/26/201427.7327.8727.6727.75242,035
12/24/201427.5227.9527.5027.59227,425
12/23/201427.2527.6827.0927.52620,051
12/22/201426.5527.0926.3327.07544,212
12/19/201426.4026.8126.1826.471,688,398
12/18/201427.0927.1526.3826.521,165,974
12/17/201426.3326.8426.1226.811,083,759
12/16/201425.7926.3325.7226.12922,648
12/15/201425.9126.1125.2925.91966,308
12/12/201425.8126.1125.6125.85494,767
12/11/201426.0126.5725.8925.95527,879
12/10/201426.3926.6425.8225.96750,931
12/9/201425.5126.7425.4026.68975,525
12/8/201425.8426.1325.6925.77775,796
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center