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, 2018 9.670 9.750 9.305 9.680 199,575 -0.02(-0.21%)
May 30, 2018 9.600 9.810 9.600 9.700 155,732 +0.11(+1.15%)
May 29, 2018 9.530 9.620 9.480 9.590 135,750 +0.00(+0.00%)
May 25, 2018 9.590 9.590 9.590 0 -0.08(-0.83%)
May 24, 2018 9.840 9.920 9.670 9.670 94,977 -0.22(-2.22%)
May 23, 2018 9.770 9.940 9.720 9.890 120,480 +0.06(+0.61%)
May 22, 2018 10.00 10.09 9.820 9.830 128,117 -0.14(-1.40%)
May 21, 2018 9.790 10.00 9.790 9.970 233,796 +0.18(+1.84%)
May 18, 2018 9.780 9.880 9.750 9.790 194,117 +0.04(+0.41%)
May 17, 2018 9.730 9.900 9.720 9.750 196,163 -0.01(-0.10%)
May 16, 2018 9.380 9.850 9.340 9.760 362,840 +0.40(+4.27%)
May 15, 2018 9.440 9.500 9.110 9.360 419,974 -0.10(-1.06%)
May 14, 2018 9.540 9.610 9.410 9.460 251,750 -0.12(-1.25%)
May 11, 2018 9.710 9.740 9.480 9.580 429,849 -0.15(-1.54%)
May 10, 2018 9.900 10.14 9.700 9.730 457,643 -0.15(-1.52%)
May 09, 2018 9.870 9.900 9.720 9.880 333,439 +0.06(+0.61%)
May 08, 2018 9.780 9.870 9.670 9.820 256,946 +0.05(+0.51%)
May 07, 2018 9.840 10.30 9.640 9.770 268,386 -0.03(-0.31%)
May 04, 2018 9.880 9.930 9.750 9.800 447,447 -0.11(-1.11%)
May 03, 2018 9.990 10.20 9.770 9.910 168,596 -0.07(-0.70%)
May 02, 2018 9.990 10.25 9.880 9.980 611,106 +0.01(+0.10%)
May 01, 2018 10.15 10.15 9.870 9.970 470,248 -0.22(-2.16%)
Apr 30, 2018 10.42 10.43 10.07 10.19 376,749 -0.23(-2.21%)
Apr 27, 2018 10.35 10.45 10.27 10.42 285,219 +0.09(+0.87%)
Apr 26, 2018 10.52 10.58 10.29 10.33 237,080 -0.18(-1.71%)
Apr 25, 2018 10.42 10.53 10.26 10.51 215,487 +0.11(+1.06%)
Apr 24, 2018 10.73 10.75 10.29 10.40 203,087 -0.31(-2.89%)
Apr 23, 2018 10.71 10.79 10.66 10.71 210,444 +0.03(+0.28%)
Apr 20, 2018 10.64 10.89 10.60 10.68 524,561 -0.01(-0.09%)
Apr 19, 2018 10.75 10.95 10.65 10.69 100,867 -0.10(-0.93%)
Apr 18, 2018 10.93 10.99 10.77 10.79 133,189 -0.09(-0.83%)
Apr 17, 2018 11.02 11.08 10.84 10.88 137,064 -0.12(-1.09%)
Apr 16, 2018 10.84 11.07 10.47 11.00 803,471 +0.20(+1.85%)
Apr 13, 2018 10.70 10.93 10.57 10.80 473,507 +0.10(+0.93%)
Apr 12, 2018 10.78 10.81 10.65 10.70 101,698 -0.03(-0.28%)
Apr 11, 2018 10.83 11.14 10.67 10.73 729,736 -0.14(-1.29%)
Apr 10, 2018 10.75 11.04 10.75 10.87 248,178 +0.18(+1.68%)
Apr 09, 2018 10.94 10.96 10.65 10.69 191,574 -0.18(-1.66%)
Apr 06, 2018 10.83 11.00 10.75 10.87 237,541 +0.02(+0.18%)
Apr 05, 2018 10.72 10.93 10.66 10.85 217,947 +0.21(+1.97%)
Apr 04, 2018 10.56 10.79 10.44 10.64 124,866 +0.00(+0.00%)
Apr 03, 2018 10.45 10.72 10.45 10.64 159,322 +0.14(+1.33%)
Apr 02, 2018 10.66 10.72 10.42 10.50 255,472 -0.20(-1.87%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.23(+2.20%)
Mar 28, 2018 10.53 10.67 10.21 10.47 183,391 -0.07(-0.66%)
Mar 27, 2018 10.60 10.93 10.40 10.54 234,662 -0.01(-0.09%)
Mar 26, 2018 10.11 10.97 10.11 10.55 465,725 +0.60(+6.03%)
Mar 23, 2018 10.00 10.00 9.940 9.950 353,848 -0.06(-0.60%)
Mar 22, 2018 10.24 10.62 9.990 10.01 221,622 -0.26(-2.53%)
Mar 21, 2018 10.11 10.47 10.11 10.27 270,727 +0.13(+1.28%)
Mar 20, 2018 10.30 10.47 10.12 10.14 112,919 -0.14(-1.36%)
Mar 19, 2018 10.29 10.46 10.16 10.28 237,508 -0.06(-0.58%)
Mar 16, 2018 10.26 10.50 10.11 10.34 219,430 +0.07(+0.68%)
Mar 15, 2018 10.24 10.34 10.21 10.27 470,925 +0.01(+0.10%)
Mar 14, 2018 10.40 10.45 10.18 10.26 145,095 -0.13(-1.25%)
Mar 13, 2018 10.45 10.70 10.27 10.39 523,726 -0.06(-0.57%)
Mar 12, 2018 10.20 10.53 10.20 10.45 307,708 +0.22(+2.15%)
Mar 09, 2018 10.03 10.29 10.00 10.23 847,745 +0.25(+2.51%)
Mar 08, 2018 9.990 10.05 9.900 9.980 364,786 +0.05(+0.50%)
Mar 07, 2018 9.830 10.04 9.830 9.930 363,388 +0.02(+0.20%)
Mar 06, 2018 9.770 9.950 9.760 9.910 310,852 +0.17(+1.75%)
Mar 05, 2018 9.700 9.890 9.600 9.740 264,571 +0.02(+0.21%)
Mar 02, 2018 9.470 9.760 9.410 9.720 128,608 +0.20(+2.10%)
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.