Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexeo Solutions Inc (NQ: NXEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.16 12.34 12.12 12.25 1,026,300 +0.08(+0.66%)
Sep 27, 2018 12.22 12.24 12.14 12.17 510,232 -0.01(-0.08%)
Sep 26, 2018 12.23 12.36 12.14 12.18 1,213,394 -0.05(-0.41%)
Sep 25, 2018 12.15 12.33 12.11 12.23 1,630,401 +0.08(+0.66%)
Sep 24, 2018 12.34 12.64 12.06 12.15 2,010,287 -0.27(-2.17%)
Sep 21, 2018 12.01 12.52 12.01 12.42 3,368,500 +0.35(+2.90%)
Sep 20, 2018 11.75 12.12 11.70 12.07 1,834,405 +0.34(+2.90%)
Sep 19, 2018 11.43 11.91 11.32 11.73 2,552,553 +0.24(+2.09%)
Sep 18, 2018 11.25 11.55 11.03 11.49 8,642,787 +1.48(+14.79%)
Sep 17, 2018 10.01 10.06 9.990 10.01 373,416 -0.03(-0.30%)
Sep 14, 2018 10.01 10.09 9.990 10.04 133,900 +0.00(+0.00%)
Sep 13, 2018 10.08 10.10 9.930 10.04 291,497 +0.01(+0.10%)
Sep 12, 2018 10.07 10.11 9.960 10.03 515,819 +0.01(+0.10%)
Sep 11, 2018 10.00 10.06 9.940 10.02 139,460 +0.01(+0.10%)
Sep 10, 2018 10.00 10.13 9.960 10.01 162,352 +0.07(+0.70%)
Sep 07, 2018 9.970 10.00 9.880 9.940 111,200 -0.06(-0.60%)
Sep 06, 2018 10.09 10.13 9.890 10.00 98,712 -0.07(-0.70%)
Sep 05, 2018 10.14 10.14 9.990 10.07 68,691 -0.04(-0.40%)
Sep 04, 2018 10.06 10.15 9.940 10.11 151,739 +0.10(+1.00%)
Aug 31, 2018 10.01 10.01 10.01 0 -0.02(-0.20%)
Aug 30, 2018 10.18 10.18 9.970 10.03 62,605 -0.11(-1.08%)
Aug 29, 2018 10.15 10.18 10.06 10.14 111,446 -0.01(-0.10%)
Aug 28, 2018 10.14 10.22 10.08 10.15 92,239 +0.00(+0.00%)
Aug 27, 2018 10.11 10.24 10.07 10.15 131,409 +0.10(+1.00%)
Aug 24, 2018 10.00 10.15 9.980 10.05 164,400 +0.03(+0.30%)
Aug 23, 2018 10.05 10.13 9.930 10.02 314,169 -0.04(-0.40%)
Aug 22, 2018 10.03 10.15 10.00 10.06 119,898 -0.01(-0.10%)
Aug 21, 2018 10.00 10.34 9.920 10.07 495,413 +0.08(+0.80%)
Aug 20, 2018 9.990 10.09 9.820 9.990 186,692 +0.04(+0.40%)
Aug 17, 2018 10.01 10.12 9.790 9.950 228,800 -0.06(-0.60%)
Aug 16, 2018 9.830 10.11 9.810 10.01 326,937 +0.19(+1.93%)
Aug 15, 2018 9.860 9.860 9.735 9.820 140,838 -0.06(-0.61%)
Aug 14, 2018 9.740 9.910 9.740 9.880 152,460 +0.14(+1.44%)
Aug 13, 2018 10.00 10.07 9.690 9.740 213,533 -0.23(-2.31%)
Aug 10, 2018 9.950 10.07 9.860 9.970 157,500 -0.06(-0.60%)
Aug 09, 2018 9.730 10.04 9.690 10.03 524,277 +0.25(+2.56%)
Aug 08, 2018 9.700 10.00 9.620 9.780 652,124 +0.20(+2.09%)
Aug 07, 2018 9.100 9.775 9.050 9.580 797,646 +0.56(+6.21%)
Aug 06, 2018 9.080 9.150 8.910 9.020 303,716 -0.06(-0.66%)
Aug 03, 2018 9.150 9.190 8.970 9.080 158,300 -0.06(-0.66%)
Aug 02, 2018 9.040 9.180 8.990 9.140 421,086 +0.08(+0.88%)
Aug 01, 2018 9.110 9.130 8.920 9.060 381,963 -0.02(-0.22%)
Jul 31, 2018 9.180 9.220 8.960 9.080 186,753 -0.03(-0.33%)
Jul 30, 2018 9.220 9.270 9.100 9.110 146,039 -0.07(-0.76%)
Jul 27, 2018 9.080 9.250 9.080 9.180 220,100 +0.15(+1.66%)
Jul 26, 2018 9.210 9.250 8.990 9.030 961,336 -0.16(-1.74%)
Jul 25, 2018 9.520 9.531 9.130 9.190 132,530 -0.33(-3.47%)
Jul 24, 2018 9.660 9.715 9.410 9.520 292,421 -0.11(-1.14%)
Jul 23, 2018 9.590 9.650 9.380 9.630 407,238 +0.00(+0.00%)
Jul 20, 2018 9.550 9.680 9.550 9.630 93,460 +0.08(+0.84%)
Jul 19, 2018 9.660 9.470 9.550 341,703 +0.08(+0.84%)
Jul 18, 2018 9.340 9.520 9.300 9.470 176,206 +0.17(+1.83%)
Jul 17, 2018 9.240 9.360 9.190 9.300 147,758 +0.03(+0.32%)
Jul 16, 2018 9.230 9.275 9.070 9.270 96,882 +0.06(+0.65%)
Jul 13, 2018 9.320 9.420 9.200 9.210 96,909 -0.14(-1.50%)
Jul 12, 2018 9.350 9.400 9.175 9.350 160,496 +0.04(+0.43%)
Jul 11, 2018 9.280 9.360 9.190 9.310 125,340 +0.01(+0.11%)
Jul 10, 2018 9.320 9.340 9.130 9.300 94,896 +0.01(+0.11%)
Jul 09, 2018 9.170 9.170 9.150 9.290 131,601 +0.12(+1.31%)
Jul 06, 2018 9.200 9.370 9.150 9.170 124,897 -0.02(-0.22%)
Jul 05, 2018 9.150 9.210 8.970 9.190 164,362 +0.07(+0.77%)
Jul 03, 2018 9.120 9.120 9.120 0 +0.42(+4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.