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 (%)
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%)
Dec 03, 2018 11.40 11.78 11.25 11.71 747,148 +0.36(+3.17%)
Nov 30, 2018 11.13 11.52 11.01 11.35 571,400 +0.24(+2.16%)
Nov 29, 2018 10.90 11.27 10.76 11.11 505,724 +0.12(+1.09%)
Nov 28, 2018 10.57 10.99 10.24 10.99 568,358 +0.40(+3.78%)
Nov 27, 2018 10.81 10.88 10.48 10.59 384,908 -0.34(-3.11%)
Nov 26, 2018 11.16 11.26 10.86 10.93 372,071 -0.13(-1.18%)
Nov 23, 2018 11.10 11.41 11.04 11.06 166,300 -0.13(-1.16%)
Nov 21, 2018 11.19 11.19 11.19 0 +0.17(+1.54%)
Nov 20, 2018 11.19 11.32 10.93 11.02 372,780 -0.36(-3.16%)
Nov 19, 2018 12.06 12.12 11.28 11.38 443,091 -0.78(-6.41%)
Nov 16, 2018 12.15 12.22 12.00 12.16 307,000 -0.09(-0.73%)
Nov 15, 2018 12.25 12.28 12.01 12.25 418,999 -0.10(-0.81%)
Nov 14, 2018 12.30 12.49 12.21 12.35 342,356 +0.12(+0.98%)
Nov 13, 2018 12.04 12.48 12.04 12.23 264,090 +0.25(+2.09%)
Nov 12, 2018 12.53 12.53 11.95 11.98 446,687 -0.55(-4.39%)
Nov 09, 2018 13.03 13.09 12.50 12.53 320,800 -0.63(-4.79%)
Nov 08, 2018 13.70 13.70 13.06 13.16 332,741 -0.58(-4.22%)
Nov 07, 2018 13.73 13.82 13.47 13.74 347,695 +0.14(+1.03%)
Nov 06, 2018 12.90 13.61 12.88 13.60 493,325 +0.66(+5.10%)
Nov 05, 2018 12.96 13.16 12.76 12.94 356,626 -0.07(-0.54%)
Nov 02, 2018 12.81 13.01 12.65 13.01 398,600 +0.28(+2.20%)
Nov 01, 2018 12.33 12.84 12.19 12.73 587,035 +0.48(+3.92%)
Oct 31, 2018 12.75 12.75 12.22 12.25 757,049 -0.32(-2.55%)
Oct 30, 2018 12.12 12.63 11.95 12.57 733,993 +0.39(+3.20%)
Oct 29, 2018 12.66 12.75 12.01 12.18 635,642 -0.27(-2.17%)
Oct 26, 2018 12.93 12.93 12.30 12.45 918,300 -0.65(-4.96%)
Oct 25, 2018 13.00 13.21 12.88 13.10 612,986 +0.25(+1.95%)
Oct 24, 2018 13.98 14.03 12.82 12.85 834,712 -1.19(-8.48%)
Oct 23, 2018 13.97 14.16 13.81 14.04 552,975 -0.17(-1.20%)
Oct 22, 2018 14.12 14.30 14.02 14.21 448,299 +0.10(+0.71%)
Oct 19, 2018 14.16 14.54 14.07 14.11 386,600 -0.06(-0.42%)
Oct 18, 2018 14.45 14.45 14.00 14.17 473,795 -0.32(-2.21%)
Oct 17, 2018 14.78 14.82 14.42 14.49 588,439 -0.44(-2.95%)
Oct 16, 2018 14.70 14.93 14.29 14.93 630,367 +0.34(+2.33%)
Oct 15, 2018 14.67 14.72 14.36 14.59 363,885 -0.10(-0.68%)
Oct 12, 2018 15.10 15.21 14.54 14.69 497,900 -0.19(-1.28%)
Oct 11, 2018 14.83 15.44 14.83 14.88 527,183 -0.02(-0.13%)
Oct 10, 2018 15.19 15.21 14.73 14.90 649,105 -0.35(-2.30%)
Oct 09, 2018 15.22 15.31 15.09 15.25 222,221 -0.03(-0.20%)
Oct 08, 2018 15.17 15.38 15.08 15.28 189,596 +0.04(+0.26%)
Oct 05, 2018 15.60 15.65 15.10 15.24 487,900 -0.40(-2.56%)
Oct 04, 2018 15.71 15.82 15.51 15.64 360,100 -0.05(-0.32%)
Oct 03, 2018 15.62 15.80 15.40 15.69 439,762 +0.11(+0.71%)
Oct 02, 2018 15.62 15.74 15.51 15.58 409,088 -0.05(-0.32%)
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.