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

(NQ: )

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 (%)
Jan 29, 2010 12.52 12.73 12.39 12.39 1,711,378 -0.03(-0.24%)
Jan 28, 2010 12.36 12.50 12.02 12.42 1,167,138 -0.23(-1.82%)
Jan 27, 2010 12.39 12.73 12.25 12.65 826,337 +0.20(+1.61%)
Jan 26, 2010 12.72 12.94 12.42 12.45 887,249 -0.33(-2.58%)
Jan 25, 2010 12.97 13.14 12.70 12.78 852,860 -0.08(-0.62%)
Jan 22, 2010 13.02 13.34 12.70 12.86 1,034,140 -0.24(-1.83%)
Jan 21, 2010 13.55 13.97 13.09 13.10 665,845 -0.41(-3.03%)
Jan 20, 2010 13.48 13.98 13.25 13.51 546,529 -0.03(-0.22%)
Jan 19, 2010 13.19 14.12 13.15 13.54 882,844 +0.39(+2.97%)
Jan 15, 2010 12.70 13.15 13.15 13.15 4,176,000 +0.60(+4.78%)
Jan 14, 2010 11.73 13.26 11.70 12.55 1,403,995 +0.63(+5.29%)
Jan 13, 2010 12.05 12.14 11.50 11.92 396,665 -0.12(-1.00%)
Jan 12, 2010 11.90 12.17 11.41 12.04 622,661 -0.36(-2.90%)
Jan 11, 2010 12.91 12.95 12.16 12.40 254,978 -0.41(-3.20%)
Jan 08, 2010 12.88 12.98 12.66 12.81 228,320 -0.09(-0.70%)
Jan 07, 2010 13.11 13.29 12.74 12.90 427,545 -0.21(-1.60%)
Jan 06, 2010 13.58 13.81 13.04 13.11 535,631 -0.43(-3.18%)
Jan 05, 2010 13.11 13.84 13.11 13.54 590,733 +0.36(+2.73%)
Jan 04, 2010 12.30 13.43 12.30 13.18 527,389 +1.18(+9.83%)
Dec 31, 2009 12.73 12.00 12.00 12.00 432,500 -0.71(-5.59%)
Dec 30, 2009 12.94 13.01 12.57 12.71 428,072 -0.35(-2.68%)
Dec 29, 2009 13.00 13.08 12.72 13.06 428,820 +0.09(+0.69%)
Dec 28, 2009 13.16 13.48 12.91 12.97 437,883 -0.06(-0.46%)
Dec 24, 2009 12.75 13.20 12.75 13.03 235,419 +0.34(+2.68%)
Dec 23, 2009 12.20 12.83 11.93 12.69 574,535 +0.70(+5.84%)
Dec 22, 2009 11.83 12.34 11.68 11.99 604,530 +0.53(+4.62%)
Dec 21, 2009 12.23 12.74 11.28 11.46 810,640 -0.71(-5.83%)
Dec 18, 2009 12.17 12.45 11.95 12.17 697,245 +0.19(+1.59%)
Dec 17, 2009 11.47 12.07 11.35 11.98 540,345 +0.43(+3.72%)
Dec 16, 2009 11.18 11.75 11.01 11.55 687,130 +0.61(+5.58%)
Dec 15, 2009 11.30 11.50 10.92 10.94 541,580 -0.52(-4.54%)
Dec 14, 2009 11.25 11.47 10.85 11.46 711,406 +0.85(+8.01%)
Dec 11, 2009 10.34 10.64 10.12 10.61 296,302 +0.37(+3.61%)
Dec 10, 2009 10.50 10.69 10.19 10.24 479,831 -0.18(-1.73%)
Dec 09, 2009 10.42 10.59 10.10 10.42 414,110 +0.02(+0.19%)
Dec 08, 2009 10.75 10.91 10.11 10.40 689,303 -0.35(-3.26%)
Dec 07, 2009 9.550 10.76 9.500 10.75 1,468,515 +1.12(+11.63%)
Dec 04, 2009 9.490 9.750 9.360 9.630 648,008 +0.41(+4.45%)
Dec 03, 2009 9.460 9.710 9.190 9.220 341,005 -0.16(-1.71%)
Dec 02, 2009 9.380 9.685 9.130 9.380 243,624 -0.02(-0.21%)
Dec 01, 2009 9.190 9.560 9.190 9.400 233,781 +0.35(+3.87%)
Nov 30, 2009 9.000 9.190 8.790 9.050 368,496 +0.05(+0.56%)
Nov 27, 2009 8.970 9.250 8.900 9.000 223,300 -0.61(-6.35%)
Nov 25, 2009 9.360 9.750 9.270 9.610 223,181 +0.28(+3.00%)
Nov 24, 2009 9.260 9.340 9.020 9.330 249,635 +0.10(+1.08%)
Nov 23, 2009 9.000 9.280 8.990 9.230 421,456 +0.33(+3.71%)
Nov 20, 2009 9.030 9.070 8.710 8.900 330,902 -0.25(-2.73%)
Nov 19, 2009 9.420 9.450 8.860 9.150 353,868 -0.41(-4.29%)
Nov 18, 2009 9.850 9.850 9.420 9.560 206,800 -0.27(-2.75%)
Nov 17, 2009 9.740 9.900 9.500 9.830 219,538 +0.09(+0.92%)
Nov 16, 2009 9.330 9.910 9.330 9.740 394,492 +0.55(+5.98%)
Nov 13, 2009 9.110 9.380 8.760 9.190 434,532 -0.06(-0.65%)
Nov 12, 2009 9.340 9.810 9.160 9.250 400,479 -0.24(-2.53%)
Nov 11, 2009 9.740 9.860 9.410 9.490 182,836 -0.18(-1.86%)
Nov 10, 2009 9.760 9.970 9.400 9.670 333,882 -0.04(-0.41%)
Nov 09, 2009 9.460 9.800 9.350 9.710 634,369 +0.55(+6.00%)
Nov 06, 2009 8.600 9.260 8.320 9.160 658,057 +0.48(+5.53%)
Nov 05, 2009 8.340 8.800 8.261 8.680 356,643 +0.38(+4.58%)
Nov 04, 2009 8.730 9.000 8.250 8.300 473,484 -0.31(-3.60%)
Nov 03, 2009 7.900 8.820 7.720 8.610 549,454 +0.60(+7.49%)
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.