$21.00 +0.27 (%) NeuStar Inc - NYSE

Feb. 12, 2016 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSR historical data

Date Open High Low Close Volume
2/11/201620.0321.0320.0020.73576,562
2/10/201621.0221.0220.3720.43838,561
2/9/201621.7221.9820.4220.82998,064
2/8/201621.7222.2021.4222.121,087,912
2/5/201625.1925.5721.6922.022,003,886
2/4/201623.3924.6423.3924.56975,102
2/3/201624.2324.2323.0623.45812,245
2/2/201623.8824.2423.6624.10720,936
2/1/201624.4224.4623.9424.19931,055
1/29/201624.6624.9824.1424.581,366,061
1/28/201622.4526.9122.2324.713,090,794
1/27/201621.9922.1821.1722.18892,141
1/26/201621.2622.3821.2022.22658,884
1/25/201621.5921.6921.2021.22349,877
1/22/201621.9022.2321.3821.68529,137
1/21/201621.8121.9621.2921.62789,258
1/20/201621.0322.0120.6321.82728,478
1/19/201621.7422.0321.0021.37841,305
1/15/201620.8521.4620.8021.34498,023
1/14/201621.3021.7420.9621.59619,875
1/13/201621.5922.0020.9321.15671,657
1/12/201621.1721.6220.6321.57602,263
1/11/201621.8721.9820.7221.03883,690
1/8/201622.1722.2221.6421.76808,802
1/7/201622.0422.1221.7121.90705,728
1/6/201622.2722.8721.9722.51727,601
1/5/201623.2323.2322.1622.47470,932
1/4/201623.5223.5322.5423.10778,516
12/31/201524.6924.9523.9623.97552,493
12/30/201525.0025.2124.7625.00359,624
12/29/201525.2825.6724.6625.09622,818
12/28/201525.1025.2424.7325.18342,088
12/24/201525.7825.8824.9525.18288,074
12/23/201525.4025.7425.2525.72333,335
12/22/201524.9025.4724.6425.40360,172
12/21/201524.5125.3724.0624.84581,988
12/18/201524.3924.7224.1324.521,147,646
12/17/201525.1425.1424.2224.37461,962
12/16/201525.3125.5224.5525.00675,808
12/15/201524.9125.2724.6025.06561,088
12/14/201524.6224.9824.2424.62821,567
12/11/201524.2724.9723.8924.60844,084
12/10/201524.7525.3824.5924.632,261,206
12/9/201523.7324.0423.2623.31734,202
12/8/201523.7923.9223.4323.78496,589
12/7/201524.0424.1823.7724.01364,421
12/4/201524.0624.3623.9224.21574,813
12/3/201524.5024.6423.8424.00543,811
12/2/201525.0125.1324.3924.43406,426
12/1/201525.3625.4524.7525.07585,503
11/30/201525.4525.4525.0325.20714,867
11/27/201524.8525.4224.8525.23200,508
11/25/201525.1325.1624.6724.70354,292
11/24/201524.7125.2824.5225.19405,156
11/23/201524.9625.3424.6324.91491,676
11/20/201524.3524.8724.1624.77411,213
11/19/201523.9424.4923.7724.15531,891
11/18/201522.9024.1922.9024.04757,329
11/17/201523.3623.4922.7422.77756,504
11/16/201522.9623.3322.3523.231,001,963
11/13/201523.9624.1022.8622.901,356,500
11/12/201524.7525.0723.6923.971,116,795
11/11/201525.7026.2424.6224.79890,813
11/10/201525.2425.8525.1625.691,056,312
11/9/201525.4526.1625.0225.271,072,545
11/6/201529.2529.6923.0025.473,082,908
11/5/201529.7730.1129.5729.69543,254
11/4/201529.4929.8829.2329.75720,593
11/3/201528.6029.4928.5629.48777,661
11/2/201527.2428.7927.1528.63709,080
10/30/201528.4930.0027.0027.191,681,458
10/29/201527.9728.0026.7826.89808,812
10/28/201526.9528.0026.8227.99602,345
10/27/201526.9026.9926.4226.93718,760
10/26/201526.9027.3826.8726.99347,246
10/23/201527.2727.2926.8426.87421,575
10/22/201526.8027.1826.6826.98429,870
10/21/201527.2427.3126.5326.59374,488
10/20/201526.7627.1826.6327.12664,491
10/19/201526.6026.9226.3626.80524,352
10/16/201527.6227.9525.6426.661,018,160
10/15/201527.3427.8427.0127.51746,250
10/14/201527.6228.0027.2127.24416,668
10/13/201528.8729.1427.6927.69506,283
10/12/201528.7929.1928.7128.98292,531
10/9/201528.7528.8928.3328.70217,951
10/8/201528.1128.7927.6628.75445,369
10/7/201527.6728.3527.6728.22411,563
10/6/201527.7328.0927.3027.45413,615
10/5/201527.0527.8226.8127.76473,365
10/2/201526.4526.9025.7926.89429,411
10/1/201527.2027.6826.5626.77530,985
9/30/201527.2627.3526.7827.21547,659
9/29/201526.7827.0826.4727.05511,751
9/28/201527.2127.3626.7926.82529,351
9/25/201527.6027.8627.1127.23634,064
9/24/201527.0427.3226.6227.23379,468
9/23/201527.4027.4627.0327.29375,574
9/22/201527.9028.0027.1627.30307,478
9/21/201527.8728.8027.8728.27437,159
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center