NEXXUS LIGHTING Historical Stock Price

Below is the stock price history for Nexxus Lighting NEXS. Data is recorded each day for the historical open, high, low, close and volume. The Nexxus Lighting stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nexxus Lighting Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-14 0.56 0.56 0.56 0.56 100
2012-11-13 0.60 0.60 0.60 0.60 100
2012-11-12 0.62 0.62 0.62 0.62 755
2012-11-09 0.57 0.59 0.57 0.59 587
2012-11-08 0.64 0.64 0.60 0.60 2,125
2012-11-07 0.5035 0.52 0.49 0.49 2,690
2012-11-06 0.65 0.65 0.61 0.61 3,100
2012-11-05 0.63 0.63 0.62 0.62 3,321
2012-11-02 0.64 0.64 0.63 0.63 2,200
2012-11-01 0.65 0.65 0.65 0.65 100
2012-10-31 0.66 0.67 0.66 0.67 2,500
2012-10-26 0.62 0.65 0.62 0.65 7,800
2012-10-25 0.61 0.6217 0.61 0.6217 1,848
2012-10-24 0.62 0.62 0.62 0.62 200
2012-10-23 0.64 0.64 0.64 0.64 2,496
2012-10-22 0.63 0.65 0.6208 0.65 5,168
2012-10-19 0.61 0.61 0.57 0.60 15,779
2012-10-17 0.655 0.655 0.65 0.65 1,300
2012-10-16 0.5899 0.5899 0.578 0.579 430
2012-10-15 0.68 0.68 0.67 0.67 2,114
2012-10-12 0.71 0.71 0.63 0.63 3,474
2012-10-11 0.70 0.71 0.70 0.71 669
2012-10-10 0.63 0.63 0.63 0.63 100
2012-10-09 0.625 0.625 0.583 0.59 2,072
2012-10-08 0.6401 0.6401 0.5323 0.58 23,160
2012-10-05 0.72 0.7301 0.63 0.63 10,261
2012-10-04 0.70 0.7599 0.70 0.73 30,209
2012-10-03 0.7099 0.7099 0.69 0.69 400
2012-10-02 0.82 0.82 0.71 0.71 3,600
2012-10-01 0.8367 0.839 0.7116 0.7201 21,399

» More Nexxus Lighting Stock Price History

To see other companies like Nexxus Lighting (NEXS), view our stock market today for news, and other data.