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 (%)
May 31, 2017 8.690 8.830 8.690 8.800 74,659 +0.06(+0.69%)
May 30, 2017 8.897 8.905 8.665 8.740 95,446 -0.19(-2.13%)
May 26, 2017 8.870 8.990 8.850 8.930 39,082 +0.04(+0.45%)
May 25, 2017 8.941 9.060 8.850 8.890 51,015 -0.01(-0.11%)
May 24, 2017 8.940 9.040 8.850 8.900 41,473 -0.02(-0.22%)
May 23, 2017 9.000 9.020 8.890 8.920 37,436 -0.08(-0.89%)
May 22, 2017 9.000 9.130 8.980 9.000 36,240 +0.00(+0.00%)
May 19, 2017 9.040 9.080 8.920 9.000 60,286 +0.01(+0.11%)
May 18, 2017 9.030 9.030 8.890 8.990 54,359 +0.01(+0.11%)
May 17, 2017 8.970 9.040 8.880 8.980 48,701 -0.03(-0.33%)
May 16, 2017 9.050 9.070 8.880 9.010 52,398 -0.05(-0.55%)
May 15, 2017 9.030 9.090 9.010 9.060 53,427 +0.10(+1.12%)
May 12, 2017 9.120 9.160 8.870 8.960 191,295 -0.15(-1.65%)
May 11, 2017 9.200 9.290 9.011 9.110 443,552 -0.11(-1.19%)
May 10, 2017 9.100 9.430 9.050 9.220 135,536 +0.13(+1.43%)
May 09, 2017 9.170 9.250 9.050 9.090 70,771 -0.08(-0.87%)
May 08, 2017 9.190 9.215 9.150 9.170 35,869 -0.02(-0.22%)
May 05, 2017 9.130 9.252 9.090 9.190 37,143 +0.17(+1.88%)
May 04, 2017 9.210 9.270 8.970 9.020 38,638 -0.18(-1.96%)
May 03, 2017 9.230 9.230 9.080 9.200 28,763 -0.03(-0.33%)
May 02, 2017 9.140 9.280 9.070 9.230 38,047 +0.07(+0.76%)
May 01, 2017 9.220 9.220 9.030 9.160 18,966 +0.05(+0.55%)
Apr 28, 2017 9.140 9.310 9.020 9.110 47,092 -0.12(-1.30%)
Apr 27, 2017 9.280 9.330 9.160 9.230 45,534 +0.01(+0.11%)
Apr 26, 2017 9.130 9.340 9.110 9.220 30,559 +0.03(+0.33%)
Apr 25, 2017 9.150 9.380 9.150 9.190 59,652 +0.04(+0.44%)
Apr 24, 2017 8.900 9.240 8.900 9.150 85,170 +0.34(+3.86%)
Apr 21, 2017 8.830 8.970 8.750 8.810 72,866 -0.02(-0.23%)
Apr 20, 2017 8.865 8.920 8.770 8.830 143,002 +0.03(+0.34%)
Apr 19, 2017 8.720 8.970 8.718 8.800 166,966 +0.01(+0.11%)
Apr 18, 2017 8.850 8.850 8.640 8.790 66,350 +0.03(+0.34%)
Apr 17, 2017 8.810 8.930 8.760 8.760 34,348 -0.08(-0.90%)
Apr 13, 2017 8.880 8.990 8.760 8.840 37,389 -0.10(-1.12%)
Apr 12, 2017 9.110 9.190 8.880 8.940 92,177 -0.18(-1.97%)
Apr 11, 2017 9.225 9.360 9.110 9.120 138,867 -0.11(-1.19%)
Apr 10, 2017 9.123 9.360 9.100 9.230 77,881 +0.03(+0.33%)
Apr 07, 2017 8.870 9.250 8.870 9.200 98,193 +0.28(+3.14%)
Apr 06, 2017 8.870 8.920 8.810 8.920 33,780 +0.17(+1.94%)
Apr 05, 2017 8.760 8.920 8.730 8.750 40,213 -0.08(-0.91%)
Apr 04, 2017 8.820 8.910 8.790 8.830 32,874 +0.00(+0.00%)
Apr 03, 2017 8.890 8.910 8.750 8.830 29,573 -0.03(-0.34%)
Mar 31, 2017 8.778 8.920 8.750 8.860 25,257 +0.02(+0.23%)
Mar 30, 2017 8.900 8.920 8.720 8.840 32,155 -0.06(-0.67%)
Mar 29, 2017 8.701 8.950 8.701 8.900 22,852 +0.11(+1.25%)
Mar 28, 2017 8.740 8.940 8.740 8.790 31,370 +0.01(+0.11%)
Mar 27, 2017 8.900 8.900 8.570 8.780 59,902 -0.05(-0.57%)
Mar 24, 2017 8.900 9.035 8.740 8.830 44,637 -0.10(-1.12%)
Mar 23, 2017 8.790 8.970 8.770 8.930 15,092 +0.14(+1.59%)
Mar 22, 2017 8.860 8.912 8.650 8.790 67,989 -0.14(-1.57%)
Mar 21, 2017 9.050 9.150 8.860 8.930 89,439 -0.22(-2.40%)
Mar 20, 2017 9.180 9.280 9.010 9.150 44,058 -0.04(-0.44%)
Mar 17, 2017 9.070 9.280 9.070 9.190 35,227 +0.06(+0.66%)
Mar 16, 2017 9.150 9.380 8.970 9.130 36,119 +0.04(+0.44%)
Mar 15, 2017 8.890 9.270 8.840 9.090 96,333 +0.15(+1.68%)
Mar 14, 2017 9.340 9.340 8.880 8.940 207,736 -0.26(-2.83%)
Mar 13, 2017 9.195 9.260 9.010 9.200 88,866 +0.03(+0.33%)
Mar 10, 2017 9.490 9.630 9.150 9.170 146,609 +0.12(+1.33%)
Mar 09, 2017 9.260 9.520 9.010 9.050 33,553 -0.14(-1.52%)
Mar 08, 2017 9.220 9.270 9.120 9.190 55,876 -0.04(-0.43%)
Mar 07, 2017 9.140 9.420 9.140 9.230 129,292 +0.00(+0.00%)
Mar 06, 2017 9.140 9.270 9.030 9.230 36,423 +0.02(+0.22%)
Mar 03, 2017 9.315 9.315 9.110 9.210 35,867 +0.03(+0.33%)
Mar 02, 2017 9.340 9.370 9.020 9.180 48,141 -0.14(-1.50%)
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.