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

NCI Building Systems (NY: NCS )

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 (%)
Feb 28, 2019 7.230 7.260 7.000 7.020 753,470 -0.25(-3.44%)
Feb 27, 2019 7.340 7.380 7.130 7.270 792,048 -0.07(-0.95%)
Feb 26, 2019 7.200 7.430 7.200 7.340 1,280,412 +0.08(+1.10%)
Feb 25, 2019 7.290 7.470 7.205 7.260 946,600 +0.11(+1.54%)
Feb 22, 2019 7.060 7.240 7.010 7.150 783,900 +0.08(+1.13%)
Feb 21, 2019 7.150 7.370 7.010 7.070 1,097,180 -0.10(-1.39%)
Feb 20, 2019 7.100 7.240 6.950 7.170 1,000,928 +0.10(+1.41%)
Feb 19, 2019 7.500 7.500 6.670 7.070 2,568,697 -0.60(-7.82%)
Feb 15, 2019 7.800 7.910 7.610 7.670 828,200 -0.10(-1.29%)
Feb 14, 2019 8.110 8.200 7.750 7.770 1,183,019 -0.37(-4.55%)
Feb 13, 2019 8.210 8.220 8.015 8.140 865,200 -0.04(-0.49%)
Feb 12, 2019 8.160 8.490 8.110 8.180 1,028,256 +0.09(+1.11%)
Feb 11, 2019 8.120 8.200 7.890 8.090 483,718 -0.05(-0.61%)
Feb 08, 2019 8.190 8.300 7.905 8.140 532,500 -0.15(-1.81%)
Feb 07, 2019 8.460 8.505 8.170 8.290 694,758 -0.18(-2.13%)
Feb 06, 2019 8.420 8.690 8.350 8.470 747,584 +0.05(+0.59%)
Feb 05, 2019 8.380 8.590 8.350 8.420 362,965 +0.07(+0.84%)
Feb 04, 2019 8.310 8.490 8.150 8.350 610,586 +0.07(+0.85%)
Feb 01, 2019 8.160 8.430 8.110 8.280 436,800 +0.12(+1.47%)
Jan 31, 2019 8.060 8.220 8.020 8.160 1,221,575 +0.07(+0.87%)
Jan 30, 2019 7.950 8.165 7.820 8.090 552,776 +0.17(+2.15%)
Jan 29, 2019 7.940 7.980 7.720 7.920 774,470 -0.01(-0.13%)
Jan 28, 2019 7.940 8.010 7.815 7.930 419,603 -0.10(-1.25%)
Jan 25, 2019 8.010 8.150 7.950 8.030 752,700 +0.12(+1.52%)
Jan 24, 2019 7.940 8.045 7.830 7.910 443,991 +0.03(+0.38%)
Jan 23, 2019 8.110 8.205 7.760 7.880 665,662 -0.16(-1.99%)
Jan 22, 2019 7.780 8.150 7.730 8.040 807,219 +0.18(+2.29%)
Jan 18, 2019 7.640 8.420 7.590 7.860 1,206,400 +0.33(+4.38%)
Jan 17, 2019 7.280 7.540 7.210 7.530 1,007,112 -0.15(-1.95%)
Jan 16, 2019 7.690 7.899 7.670 7.680 376,731 -0.02(-0.26%)
Jan 15, 2019 7.760 7.845 7.470 7.700 499,253 -0.06(-0.77%)
Jan 14, 2019 7.660 7.870 7.510 7.760 568,559 -0.04(-0.51%)
Jan 11, 2019 7.730 7.840 7.570 7.800 574,300 +0.00(+0.00%)
Jan 10, 2019 7.920 7.950 7.630 7.800 630,901 -0.18(-2.26%)
Jan 09, 2019 7.890 8.100 7.820 7.980 897,819 +0.11(+1.40%)
Jan 08, 2019 8.090 8.100 7.720 7.870 981,265 -0.18(-2.24%)
Jan 07, 2019 7.860 8.110 7.680 8.050 1,103,110 +0.23(+2.94%)
Jan 04, 2019 7.750 7.840 7.560 7.820 708,300 +0.22(+2.89%)
Jan 03, 2019 7.540 7.850 7.380 7.600 921,754 +0.05(+0.66%)
Jan 02, 2019 7.220 7.740 7.140 7.550 1,466,821 +0.30(+4.14%)
Dec 31, 2018 7.420 7.420 6.960 7.250 835,100 -0.16(-2.16%)
Dec 28, 2018 7.250 7.520 7.150 7.410 1,109,600 +0.09(+1.23%)
Dec 27, 2018 7.250 7.370 7.050 7.320 1,717,507 +0.06(+0.83%)
Dec 26, 2018 6.960 7.260 6.660 7.260 2,032,991 +0.28(+4.01%)
Dec 24, 2018 7.110 7.250 6.710 6.980 1,298,600 -0.23(-3.19%)
Dec 21, 2018 7.320 7.510 7.010 7.210 3,316,900 -0.13(-1.77%)
Dec 20, 2018 8.150 8.360 7.215 7.340 2,632,977 -1.00(-11.99%)
Dec 19, 2018 10.25 10.25 8.270 8.340 1,817,301 -1.39(-14.29%)
Dec 18, 2018 9.800 10.24 9.690 9.730 1,236,220 +0.05(+0.52%)
Dec 17, 2018 9.790 10.18 9.660 9.680 897,058 -0.14(-1.43%)
Dec 14, 2018 10.27 10.45 9.760 9.820 787,700 -0.54(-5.21%)
Dec 13, 2018 10.76 10.78 10.30 10.36 477,398 -0.34(-3.18%)
Dec 12, 2018 10.56 10.90 10.47 10.70 827,115 +0.26(+2.49%)
Dec 11, 2018 10.98 11.17 10.43 10.44 786,665 -0.38(-3.51%)
Dec 10, 2018 10.53 11.05 10.50 10.82 841,577 +0.33(+3.15%)
Dec 07, 2018 10.83 11.23 10.46 10.49 796,200 -0.32(-2.96%)
Dec 06, 2018 10.32 10.84 10.21 10.81 597,235 +0.26(+2.46%)
Dec 04, 2018 11.59 11.59 10.53 10.55 819,100 -1.16(-9.91%)
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.