NYSE:NSR
Delisted
Neustar Inc Stock Price (Quote)
$33.50
+0 (+0%)
At Close: Jul 22, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.50 | $33.50 | Monday, 22nd Jul 2019 NSR stock ended at $33.50. During the day the stock fluctuated 0% from a day low at $33.50 to a day high of $33.50. |
90 days | $33.50 | $33.50 | |
52 weeks | $33.50 | $33.50 |
Date | Open | High | Low | Close | Volume |
Oct 17, 2016 | $25.72 | $25.75 | $25.14 | $25.15 | 341 900 |
Oct 14, 2016 | $25.81 | $26.16 | $25.60 | $25.66 | 273 500 |
Oct 13, 2016 | $25.87 | $25.91 | $25.50 | $25.79 | 246 700 |
Oct 12, 2016 | $25.88 | $26.02 | $25.64 | $25.87 | 259 900 |
Oct 11, 2016 | $26.00 | $26.11 | $25.65 | $25.87 | 255 800 |
Oct 10, 2016 | $26.05 | $26.38 | $25.94 | $26.12 | 323 400 |
Oct 07, 2016 | $26.16 | $26.29 | $25.57 | $25.93 | 242 800 |
Oct 06, 2016 | $25.90 | $26.18 | $25.76 | $26.11 | 288 000 |
Oct 05, 2016 | $26.27 | $26.29 | $25.86 | $25.97 | 439 100 |
Oct 04, 2016 | $26.21 | $26.52 | $26.09 | $26.13 | 320 000 |
Oct 03, 2016 | $26.58 | $26.60 | $26.06 | $26.22 | 424 200 |
Sep 30, 2016 | $26.66 | $26.81 | $26.56 | $26.59 | 359 700 |
Sep 29, 2016 | $26.88 | $27.14 | $26.50 | $26.62 | 496 700 |
Sep 28, 2016 | $27.07 | $27.07 | $26.55 | $26.93 | 326 800 |
Sep 27, 2016 | $26.94 | $27.14 | $26.74 | $27.07 | 288 400 |
Sep 26, 2016 | $27.17 | $27.40 | $26.87 | $26.88 | 346 200 |
Sep 23, 2016 | $27.54 | $27.75 | $27.22 | $27.33 | 279 700 |
Sep 22, 2016 | $26.85 | $27.50 | $26.83 | $27.47 | 688 300 |
Sep 21, 2016 | $26.23 | $26.73 | $26.23 | $26.71 | 382 500 |
Sep 20, 2016 | $26.60 | $26.78 | $25.98 | $26.23 | 979 000 |
Sep 19, 2016 | $26.23 | $26.57 | $26.13 | $26.41 | 1 169 900 |
Sep 16, 2016 | $26.06 | $26.21 | $25.94 | $26.16 | 569 600 |
Sep 15, 2016 | $25.85 | $26.35 | $25.82 | $26.25 | 468 000 |
Sep 14, 2016 | $25.92 | $26.04 | $25.65 | $25.92 | 557 700 |
Sep 13, 2016 | $25.91 | $26.18 | $25.88 | $25.99 | 562 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NSR stock historical prices to predict future price movements?
Trend Analysis: Examine the NSR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NSR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.