NEX Group PLC (NEXGY) Exchange: OTCGREY
Data as of May 3, 2024
$27.75 ($0.00) 0.00%
NEX Group PLC - Daily Information
Click for more stock information on NEX Group PLC.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.75 |
| Previous Close | $27.75 |
| High | $27.75 |
| Low | $27.75 |
| Adjusted Open | $27.75 |
| Previous Adjusted Close | $27.75 |
| Adjusted High | $27.75 |
| Adjusted Low | $27.75 |
About NEX Group PLC (NEXGY)
DELISTED - NEX Group PLC
Invest in NEX Group PLC (NEXGY)
Historical Stock Data for NEX Group PLC (NEXGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-12-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-11-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-10-31 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 30 |
| 2018-10-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-10-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 723 |
| 2018-10-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-10-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-10-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2018-10-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 5 |
| 2018-10-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 400 |
| 2018-10-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 22 |
| 2018-10-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 18 |
| 2018-10-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 14 |
| 2018-10-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-10-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-09-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 26 |
| 2018-09-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-09-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 400 |
| 2018-09-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-21 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 742 |
| 2018-09-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2018-09-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2018-09-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2018-09-10 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-05 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-09-04 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 60 |
| 2018-08-31 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-30 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-29 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-22 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-21 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-16 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2018-08-15 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 8 |
| 2018-08-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2018-08-13 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 406 |
| 2018-08-10 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 42 |
| 2018-08-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2018-08-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-08-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-07-31 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-07-30 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2018-07-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 472 |
| 2018-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2018-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2018-07-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2018-07-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 400 |
| 2018-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 8 |
| 2018-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2018-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 39 |
| 2018-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 23 |
| 2018-07-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 414 |
| 2018-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2018-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2018-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 81 |
| 2018-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2018-07-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-07-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 349 |
| 2018-07-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 8 |
| 2018-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-07-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 3 |
| 2018-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 99 |
| 2018-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 700 |
| 2018-06-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 0 |
| 2018-06-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 0 |
| 2018-06-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 0 |
| 2018-06-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 11 |
| 2018-06-20 | $27.25 | $27.25 | $27.25 | $27.25 | $27.07 | 200 |
| 2018-06-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 3 |
| 2018-06-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 2 |
| 2018-06-11 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2018-06-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 100 |
| 2018-06-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 3,712 |
| 2018-06-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 0 |
| 2018-06-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 0 |
| 2018-06-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 0 |
| 2018-05-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 71 |
| 2018-05-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 19 |
| 2018-05-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 1,300 |
| 2018-05-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 28 |
| 2018-05-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 0 |
| 2018-05-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.38 | 1,800 |
| 2018-05-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 0 |
| 2018-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 0 |
| 2018-05-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 0 |
| 2018-05-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 0 |
| 2018-05-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 3 |
| 2018-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.33 | 500 |
| 2018-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 200 |
| 2018-04-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 5 |
| 2018-04-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 0 |
| 2018-04-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.16 | 400 |
| 2018-04-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.63 | 0 |
| 2018-04-10 | $27.81 | $27.81 | $27.81 | $27.81 | $27.63 | 0 |
| 2018-04-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.63 | 0 |
| 2018-04-06 | $27.81 | $27.81 | $27.81 | $27.81 | $27.63 | 0 |
| 2018-04-05 | $27.81 | $27.81 | $27.81 | $27.81 | $27.63 | 3,300 |
| 2018-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.57 | 384 |
| 2018-04-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.56 | 100 |
| 2018-04-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 0 |
| 2018-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 2 |
| 2018-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 200 |
| 2018-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.69 | 154 |
| 2018-03-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 1,362 |
| 2018-03-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 0 |
| 2018-03-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 0 |
| 2018-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 0 |
| 2018-03-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 200 |
| 2018-03-19 | $24.04 | $24.95 | $24.04 | $24.95 | $24.79 | 389 |
| 2018-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $18.93 | 0 |
| 2018-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $18.93 | 1,000 |
| 2018-03-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 16 |
| 2018-03-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2018-03-02 | $18.30 | $18.30 | $18.25 | $18.25 | $18.13 | 547 |
| 2018-03-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.28 | 0 |
| 2018-02-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.28 | 97 |
| 2018-02-27 | $18.40 | $18.40 | $18.40 | $18.40 | $18.28 | 200 |
| 2018-02-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 369 |
| 2018-02-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 46 |
| 2018-02-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 0 |
| 2018-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 0 |
| 2018-02-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 7 |
| 2018-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 0 |
| 2018-02-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 0 |
| 2018-02-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 1,500 |
| 2018-02-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.63 | 61 |
| 2018-02-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.63 | 0 |
| 2018-02-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.63 | 153 |
| 2018-02-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.04 | 153 |
| 2018-02-07 | $17.20 | $17.20 | $17.15 | $17.15 | $17.04 | 657 |
| 2018-02-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.14 | 0 |
| 2018-02-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.14 | 136 |
| 2018-02-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.14 | 124 |
| 2018-02-01 | $17.83 | $17.83 | $17.83 | $17.83 | $17.71 | 114 |
| 2018-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.49 | 1,952 |
| 2018-01-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.59 | 87 |
| 2018-01-29 | $16.78 | $16.78 | $16.70 | $16.70 | $16.59 | 62,694 |
| 2018-01-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 133 |
| 2018-01-25 | $16.90 | $16.90 | $16.75 | $16.75 | $16.64 | 429 |
| 2018-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 52 |
| 2018-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 68 |
| 2018-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2018-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2018-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 423 |
| 2018-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2018-01-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2018-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2018-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 552 |
| 2018-01-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.55 | 331 |
| 2018-01-09 | $15.25 | $16.25 | $15.25 | $16.25 | $16.14 | 1,153 |
| 2018-01-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.65 | 310 |
| 2018-01-05 | $16.65 | $16.65 | $16.00 | $16.00 | $15.90 | 1,318 |
| 2018-01-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.04 | 1,142 |
| 2018-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 17 |
| 2018-01-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 70 |
| 2017-12-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.99 | 356 |
| 2017-12-28 | $15.60 | $15.60 | $15.60 | $15.60 | $15.50 | 658 |
| 2017-12-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.64 | 0 |
| 2017-12-26 | $15.74 | $15.74 | $15.74 | $15.74 | $15.64 | 260 |
| 2017-12-22 | $15.52 | $15.52 | $15.52 | $15.52 | $15.42 | 59 |
| 2017-12-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.50 | 0 |
| 2017-12-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.42 | 700 |
| 2017-12-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.44 | 197 |
| 2017-12-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.82 | 0 |
| 2017-12-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.82 | 0 |
| 2017-12-14 | $15.35 | $15.35 | $15.00 | $15.00 | $14.82 | 2,594 |
| 2017-12-13 | $15.03 | $15.05 | $15.03 | $15.05 | $14.87 | 758 |
| 2017-12-12 | $14.80 | $15.05 | $14.80 | $15.00 | $14.82 | 2,149 |
| 2017-12-11 | $15.15 | $15.15 | $15.15 | $15.15 | $14.97 | 206 |
| 2017-12-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.97 | 200 |
| 2017-12-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.22 | 82 |
| 2017-12-06 | $15.20 | $15.50 | $15.20 | $15.40 | $15.22 | 2,124 |
| 2017-12-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.32 | 421 |
| 2017-12-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.16 | 0 |
| 2017-12-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.16 | 600 |
| 2017-11-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 123 |
| 2017-11-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 0 |
| 2017-11-28 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 0 |
| 2017-11-27 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 0 |
| 2017-11-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 0 |
| 2017-11-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 30 |
| 2017-11-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.12 | 600 |
| 2017-11-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.06 | 4,350 |
| 2017-11-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 793 |
| 2017-11-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 50 |
| 2017-11-15 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-14 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 0 |
| 2017-11-07 | $16.65 | $16.65 | $16.00 | $16.00 | $15.81 | 1,852 |
| 2017-11-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.40 | 815 |
| 2017-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.01 | 58 |
| 2017-11-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.01 | 300 |
| 2017-11-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 58 |
| 2017-10-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 200 |
| 2017-10-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.06 | 120 |
| 2017-10-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.91 | 349 |
| 2017-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.91 | 400 |
| 2017-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 9 |
| 2017-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.81 | 200 |
| 2017-10-23 | $16.25 | $16.25 | $16.25 | $16.25 | $16.06 | 0 |
| 2017-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.06 | 500 |
| 2017-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 0 |
| 2017-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 0 |
| 2017-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 68 |
| 2017-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 0 |
| 2017-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 91 |
| 2017-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 100 |
| 2017-10-11 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 0 |
| 2017-10-10 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 0 |
| 2017-10-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 0 |
| 2017-10-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.45 | 55 |
| 2017-10-05 | $17.00 | $17.00 | $16.65 | $16.65 | $16.45 | 940 |
| 2017-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.65 | 4,300 |
| 2017-10-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.34 | 80 |
| 2017-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.34 | 0 |
| 2017-09-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.34 | 0 |
| 2017-09-28 | $17.50 | $17.55 | $17.50 | $17.55 | $17.34 | 800 |
| 2017-09-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2017-09-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 85 |
| 2017-09-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2017-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.20 | 0 |
| 2017-09-21 | $17.30 | $17.50 | $17.30 | $17.40 | $17.20 | 1,000 |
| 2017-09-20 | $17.10 | $17.10 | $17.10 | $17.10 | $16.90 | 553 |
| 2017-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.80 | 100 |
| 2017-09-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2017-09-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2017-09-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 0 |
| 2017-09-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.10 | 300 |
| 2017-09-12 | $17.18 | $17.18 | $17.18 | $17.18 | $16.98 | 0 |
| 2017-09-11 | $17.18 | $17.18 | $17.18 | $17.18 | $16.98 | 29 |
| 2017-09-08 | $17.18 | $17.18 | $17.18 | $17.18 | $16.98 | 0 |
| 2017-09-07 | $17.18 | $17.18 | $17.18 | $17.18 | $16.98 | 0 |
| 2017-09-06 | $17.20 | $17.20 | $17.18 | $17.18 | $16.98 | 600 |
| 2017-09-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 70 |
| 2017-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 0 |
| 2017-08-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 287 |
| 2017-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 200 |
| 2017-08-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.31 | 195 |
| 2017-08-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 12 |
| 2017-08-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 0 |
| 2017-08-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.55 | 800 |
| 2017-08-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.39 | 920 |
| 2017-08-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 30 |
| 2017-08-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 74 |
| 2017-08-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 66 |
| 2017-08-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-08-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 102 |
| 2017-08-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 18 |
| 2017-07-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 19 |
| 2017-07-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-07-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-07-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-07-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 0 |
| 2017-07-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.29 | 500 |
| 2017-07-21 | $17.95 | $17.95 | $17.95 | $17.95 | $16.97 | 355 |
| 2017-07-20 | $17.80 | $17.80 | $17.80 | $17.80 | $16.83 | 150 |
| 2017-07-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 100 |
| 2017-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 0 |
| 2017-07-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 0 |
| 2017-07-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 0 |
| 2017-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.07 | 888 |
| 2017-07-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.27 | 63 |
| 2017-07-11 | $16.15 | $16.15 | $16.15 | $16.15 | $15.27 | 0 |
| 2017-07-10 | $16.15 | $16.15 | $16.15 | $16.15 | $15.27 | 300 |
| 2017-07-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.41 | 78 |
| 2017-07-06 | $16.30 | $16.30 | $16.30 | $16.30 | $15.41 | 73 |
| 2017-07-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.41 | 0 |
| 2017-07-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.41 | 7 |
| 2017-06-30 | $16.30 | $16.30 | $16.30 | $16.30 | $15.41 | 800 |
| 2017-06-29 | $16.65 | $16.65 | $16.65 | $16.65 | $15.74 | 80 |
| 2017-06-28 | $16.00 | $16.65 | $16.00 | $16.65 | $15.74 | 784 |
| 2017-06-27 | $16.26 | $16.26 | $16.26 | $16.26 | $14.80 | 511 |
| 2017-06-26 | $16.70 | $16.70 | $16.25 | $16.25 | $14.79 | 2,484 |
| 2017-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 915 |
| 2017-06-22 | $16.45 | $16.45 | $16.45 | $16.45 | $14.97 | 696 |
| 2017-06-21 | $16.00 | $17.10 | $16.00 | $16.25 | $14.79 | 1,188 |
| 2017-06-20 | $16.45 | $16.45 | $16.00 | $16.35 | $14.88 | 4,937 |
| 2017-06-19 | $16.55 | $16.55 | $16.55 | $16.55 | $15.06 | 1,765 |
| 2017-06-16 | $16.40 | $16.40 | $16.40 | $16.40 | $14.92 | 575 |
| 2017-06-15 | $16.05 | $16.05 | $16.05 | $16.05 | $14.61 | 661 |
| 2017-06-14 | $16.40 | $16.60 | $16.25 | $16.25 | $14.79 | 1,126 |
| 2017-06-13 | $16.56 | $16.56 | $16.40 | $16.46 | $14.98 | 3,436 |
| 2017-06-12 | $16.20 | $16.20 | $16.20 | $16.20 | $14.74 | 62 |
| 2017-06-09 | $16.00 | $16.20 | $16.00 | $16.20 | $14.74 | 785 |
| 2017-06-08 | $16.61 | $16.65 | $16.40 | $16.61 | $15.12 | 1,260 |
| 2017-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 3,439 |
| 2017-06-06 | $16.00 | $16.10 | $16.00 | $16.00 | $14.56 | 1,359 |
| 2017-06-05 | $16.25 | $16.25 | $16.25 | $16.25 | $14.79 | 0 |
| 2017-06-02 | $16.25 | $16.25 | $16.25 | $16.25 | $14.79 | 282 |
| 2017-06-01 | $16.50 | $16.50 | $16.00 | $16.25 | $14.79 | 3,983 |
| 2017-05-31 | $16.51 | $16.51 | $16.25 | $16.45 | $14.97 | 5,857 |
| 2017-05-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 101 |
| 2017-05-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 300 |
| 2017-05-25 | $16.90 | $17.10 | $16.65 | $16.85 | $15.33 | 5,434 |
| 2017-05-24 | $16.55 | $16.70 | $16.25 | $16.25 | $14.79 | 2,477 |
| 2017-05-23 | $16.79 | $16.80 | $16.65 | $16.65 | $15.15 | 1,244 |
| 2017-05-22 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 0 |
| 2017-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.02 | 300 |
| 2017-05-18 | $15.95 | $15.95 | $15.95 | $15.95 | $14.52 | 72 |
| 2017-05-17 | $15.95 | $15.95 | $15.95 | $15.95 | $14.52 | 1,700 |
| 2017-05-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 719 |
| 2017-05-15 | $16.00 | $16.00 | $15.30 | $15.30 | $13.92 | 8,114 |
| 2017-05-12 | $16.10 | $16.10 | $16.10 | $16.10 | $14.65 | 0 |
| 2017-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $14.65 | 0 |
| 2017-05-10 | $16.10 | $16.10 | $16.10 | $16.10 | $14.65 | 0 |
| 2017-05-09 | $16.10 | $16.10 | $16.10 | $16.10 | $14.65 | 124 |
| 2017-05-08 | $16.53 | $16.53 | $16.10 | $16.10 | $14.65 | 2,278 |
| 2017-05-05 | $16.59 | $16.59 | $16.56 | $16.56 | $15.07 | 20,000 |
| 2017-05-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-05-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 86 |
| 2017-05-02 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 46 |
| 2017-05-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 338 |
| 2017-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 87 |
| 2017-04-26 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 50 |
| 2017-04-25 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-20 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-19 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 0 |
| 2017-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 100 |
| 2017-04-17 | $15.25 | $15.30 | $15.25 | $15.30 | $13.92 | 7,200 |
| 2017-04-13 | $14.30 | $14.30 | $14.30 | $14.30 | $13.01 | 0 |
| 2017-04-12 | $14.30 | $14.30 | $14.30 | $14.30 | $13.01 | 73 |
| 2017-04-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.01 | 1,100 |
| 2017-04-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 1 |
| 2017-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 13 |
| 2017-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 25 |
| 2017-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 0 |
| 2017-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 500 |
| 2017-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 4 |
| 2017-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 3,300 |
| 2017-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 400 |
| 2017-03-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 6,700 |
| 2017-03-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 200 |
| 2017-03-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.24 | 100 |
| 2017-03-24 | $14.30 | $14.30 | $14.30 | $14.30 | $13.01 | 91 |
| 2017-03-23 | $14.50 | $14.50 | $14.30 | $14.30 | $13.01 | 855 |
| 2017-03-22 | $14.25 | $14.25 | $14.25 | $14.25 | $12.97 | 0 |
| 2017-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.97 | 200 |
| 2017-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 0 |
| 2017-03-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 300 |
| 2017-03-16 | $14.05 | $14.05 | $14.05 | $14.05 | $12.79 | 36 |
| 2017-03-15 | $14.05 | $14.05 | $14.05 | $14.05 | $12.79 | 1,400 |
| 2017-03-14 | $14.80 | $14.80 | $14.80 | $14.80 | $13.47 | 206 |
| 2017-03-13 | $14.80 | $14.80 | $14.80 | $14.80 | $13.47 | 2,100 |
| 2017-03-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.83 | 31 |
| 2017-03-09 | $14.10 | $14.10 | $14.10 | $14.10 | $12.83 | 300 |
| 2017-03-08 | $14.75 | $14.75 | $14.25 | $14.25 | $12.97 | 1,287 |
| 2017-03-07 | $14.55 | $14.55 | $14.55 | $14.55 | $13.24 | 0 |
| 2017-03-06 | $14.55 | $14.55 | $14.55 | $14.55 | $13.24 | 0 |
| 2017-03-03 | $14.55 | $14.55 | $14.55 | $14.55 | $13.24 | 300 |
| 2017-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 314 |
| 2017-03-01 | $14.10 | $14.10 | $14.10 | $14.10 | $12.83 | 845 |
| 2017-02-28 | $14.02 | $14.20 | $14.02 | $14.10 | $12.83 | 400 |
| 2017-02-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 0 |
| 2017-02-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 10 |
| 2017-02-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 0 |
| 2017-02-22 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 0 |
| 2017-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 41 |
| 2017-02-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.01 | 1,800 |
| 2017-02-16 | $13.70 | $13.70 | $13.70 | $13.70 | $12.47 | 1,160 |
| 2017-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $12.97 | 1,394 |
| 2017-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 28 |
| 2017-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 0 |
| 2017-02-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 4 |
| 2017-02-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 0 |
| 2017-02-08 | $14.00 | $14.00 | $14.00 | $14.00 | $12.74 | 200 |
| 2017-02-07 | $14.05 | $14.05 | $14.05 | $14.05 | $12.79 | 311 |
| 2017-02-06 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 0 |
| 2017-02-03 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 0 |
| 2017-02-02 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 81 |
| 2017-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 1 |
| 2017-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 27 |
| 2017-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.33 | 26 |
| 2017-01-27 | $14.25 | $14.65 | $14.25 | $14.65 | $13.33 | 8,581 |
| 2017-01-26 | $14.10 | $14.10 | $14.10 | $14.10 | $12.83 | 772 |
| 2017-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 153 |
| 2017-01-24 | $13.50 | $13.50 | $13.50 | $13.50 | $12.29 | 928 |
| 2017-01-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.56 | 10,036 |
| 2017-01-20 | $13.45 | $13.45 | $13.45 | $13.45 | $12.24 | 7 |
| 2017-01-19 | $13.35 | $13.45 | $13.35 | $13.45 | $12.24 | 3,408 |
| 2017-01-18 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 0 |
| 2017-01-17 | $12.90 | $12.90 | $12.90 | $12.90 | $11.74 | 61 |
| 2017-01-13 | $13.00 | $13.00 | $12.90 | $12.90 | $11.74 | 1,000 |
| 2017-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 5,647 |
| 2017-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 156 |
| 2017-01-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 445 |
| 2017-01-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.92 | 5,751 |
| 2017-01-06 | $12.00 | $12.50 | $12.00 | $12.30 | $11.19 | 1,124 |
| 2017-01-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.83 | 87 |
| 2017-01-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.83 | 6,433 |
| 2017-01-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.83 | 291 |
| 2016-12-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.19 | 116 |
| 2016-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $17.84 | 85 |
| 2016-12-28 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 0 |
| 2016-12-27 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 0 |
| 2016-12-23 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 0 |
| 2016-12-22 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 0 |
| 2016-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 0 |
| 2016-12-20 | $11.50 | $11.50 | $11.50 | $11.50 | $18.31 | 325 |
NEX Group PLC (NEXGY) News Headlines
Recent NEX Group PLC (NEXGY) News
Similar Companies to NEX Group PLC (NEXGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |