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 (%)
May 23, 2019 5.710 5.710 5.710 0 -0.19(-3.22%)
May 22, 2019 6.100 6.120 5.885 5.900 796,973 -0.20(-3.28%)
May 21, 2019 6.090 6.160 6.000 6.100 669,360 +0.08(+1.33%)
May 20, 2019 6.030 6.060 5.905 6.020 782,765 -0.06(-0.99%)
May 17, 2019 6.180 6.270 6.020 6.080 707,300 -0.19(-3.03%)
May 16, 2019 6.320 6.440 6.250 6.270 1,018,196 -0.05(-0.79%)
May 15, 2019 6.010 6.455 6.010 6.320 1,391,003 +0.23(+3.78%)
May 14, 2019 6.040 6.100 5.855 6.090 1,072,775 +0.11(+1.84%)
May 13, 2019 6.020 6.210 5.940 5.980 1,274,151 -0.03(-0.50%)
May 10, 2019 6.120 6.120 5.950 6.010 1,146,900 -0.21(-3.38%)
May 09, 2019 5.870 6.240 5.750 6.220 1,242,048 +0.27(+4.54%)
May 08, 2019 6.250 6.490 5.900 5.950 1,534,887 -0.02(-0.34%)
May 07, 2019 5.840 6.020 5.660 5.970 1,094,556 +0.04(+0.67%)
May 06, 2019 5.830 6.000 5.750 5.930 616,043 -0.01(-0.17%)
May 03, 2019 5.570 6.020 5.570 5.940 1,149,400 +0.39(+7.03%)
May 02, 2019 5.560 5.710 5.520 5.550 337,801 -0.05(-0.89%)
May 01, 2019 5.760 5.830 5.520 5.600 848,740 -0.12(-2.10%)
Apr 30, 2019 5.680 5.770 5.520 5.720 677,982 -0.01(-0.17%)
Apr 29, 2019 5.530 5.850 5.520 5.730 491,670 +0.19(+3.43%)
Apr 26, 2019 5.460 5.600 5.430 5.540 267,700 +0.04(+0.73%)
Apr 25, 2019 5.850 5.850 5.390 5.500 727,440 -0.39(-6.62%)
Apr 24, 2019 5.690 5.980 5.660 5.890 493,815 +0.19(+3.33%)
Apr 23, 2019 5.580 5.760 5.480 5.700 545,810 +0.15(+2.70%)
Apr 22, 2019 5.700 5.780 5.530 5.550 345,583 -0.19(-3.31%)
Apr 18, 2019 5.760 5.865 5.650 5.740 382,200 -0.05(-0.86%)
Apr 17, 2019 5.880 5.880 5.660 5.790 439,666 -0.03(-0.52%)
Apr 16, 2019 5.900 5.945 5.790 5.820 384,201 -0.07(-1.19%)
Apr 15, 2019 6.040 6.100 5.830 5.890 617,038 -0.19(-3.13%)
Apr 12, 2019 6.190 6.280 6.030 6.080 375,000 -0.08(-1.30%)
Apr 11, 2019 6.220 6.260 6.075 6.160 264,978 -0.06(-0.96%)
Apr 10, 2019 6.270 6.310 6.060 6.220 417,195 +0.05(+0.81%)
Apr 09, 2019 6.480 6.500 6.150 6.170 538,004 -0.37(-5.66%)
Apr 08, 2019 6.610 6.680 6.500 6.540 386,935 -0.10(-1.51%)
Apr 05, 2019 6.620 6.700 6.490 6.640 729,000 +0.04(+0.61%)
Apr 04, 2019 6.230 6.670 6.230 6.600 698,535 +0.38(+6.11%)
Apr 03, 2019 6.250 6.330 6.110 6.220 743,379 +0.03(+0.48%)
Apr 02, 2019 6.350 6.410 6.150 6.190 1,045,380 -0.18(-2.83%)
Apr 01, 2019 6.220 6.450 6.220 6.370 539,651 +0.21(+3.41%)
Mar 29, 2019 6.110 6.320 6.030 6.160 704,000 +0.20(+3.36%)
Mar 28, 2019 6.030 6.140 5.910 5.960 333,554 -0.06(-1.00%)
Mar 27, 2019 6.010 6.070 5.800 6.020 588,330 +0.00(+0.00%)
Mar 26, 2019 6.100 6.170 5.970 6.020 591,103 -0.02(-0.33%)
Mar 25, 2019 6.020 6.190 5.860 6.040 820,370 -0.01(-0.17%)
Mar 22, 2019 6.340 6.380 5.940 6.050 1,171,100 -0.40(-6.20%)
Mar 21, 2019 6.270 6.480 6.170 6.450 713,493 +0.14(+2.22%)
Mar 20, 2019 6.470 6.470 6.280 6.310 1,349,360 -0.21(-3.22%)
Mar 19, 2019 6.650 6.730 6.390 6.520 972,912 -0.13(-1.95%)
Mar 18, 2019 6.700 6.900 6.590 6.650 931,622 -0.03(-0.45%)
Mar 15, 2019 6.580 6.726 6.540 6.680 1,217,800 +0.13(+1.98%)
Mar 14, 2019 6.650 6.909 6.390 6.550 1,189,650 -0.07(-1.06%)
Mar 13, 2019 6.230 6.637 6.140 6.620 1,415,761 +0.40(+6.43%)
Mar 12, 2019 6.370 6.440 6.190 6.220 969,209 -0.16(-2.51%)
Mar 11, 2019 6.380 6.485 6.250 6.380 934,223 +0.06(+0.95%)
Mar 08, 2019 6.340 6.390 6.210 6.320 573,800 -0.06(-0.94%)
Mar 07, 2019 6.690 6.700 6.370 6.380 983,129 -0.30(-4.49%)
Mar 06, 2019 7.090 7.110 6.600 6.680 1,101,502 -0.39(-5.52%)
Mar 05, 2019 7.320 7.320 7.040 7.070 563,253 -0.23(-3.15%)
Mar 04, 2019 7.140 7.430 7.110 7.300 1,292,136 +0.18(+2.53%)
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.