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 (%)
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%)
Nov 02, 2009 8.190 8.522 7.800 8.010 454,023 -0.08(-0.99%)
Oct 30, 2009 8.890 8.910 8.050 8.090 548,349 -0.95(-10.51%)
Oct 29, 2009 8.300 9.050 8.300 9.040 527,938 +0.86(+10.51%)
Oct 28, 2009 8.950 8.960 8.070 8.180 991,859 -0.80(-8.91%)
Oct 27, 2009 9.140 9.500 8.750 8.980 350,087 -0.14(-1.54%)
Oct 26, 2009 9.740 10.04 9.070 9.120 453,620 -0.62(-6.37%)
Oct 23, 2009 9.880 10.35 9.580 9.740 403,772 -0.57(-5.53%)
Oct 22, 2009 10.42 10.59 10.05 10.31 384,970 -0.08(-0.77%)
Oct 21, 2009 10.25 11.01 10.21 10.39 602,094 +0.07(+0.68%)
Oct 20, 2009 9.860 10.54 9.830 10.32 547,672 +0.40(+4.03%)
Oct 19, 2009 10.44 10.48 9.830 9.920 930,220 -0.45(-4.34%)
Oct 16, 2009 10.57 10.66 10.09 10.37 438,618 -0.28(-2.63%)
Oct 15, 2009 10.51 10.85 10.50 10.65 621,944 +0.12(+1.14%)
Oct 14, 2009 10.28 10.67 10.25 10.53 765,310 +0.38(+3.74%)
Oct 13, 2009 10.13 10.17 9.910 10.15 1,100,898 +0.13(+1.30%)
Oct 12, 2009 9.980 10.15 9.650 10.02 889,751 +0.51(+5.36%)
Oct 09, 2009 9.350 9.690 9.200 9.510 408,156 +0.13(+1.39%)
Oct 08, 2009 9.100 9.540 9.100 9.380 451,830 +0.39(+4.34%)
Oct 07, 2009 8.750 9.100 8.529 8.990 644,648 +0.26(+2.98%)
Oct 06, 2009 8.720 8.950 8.500 8.730 477,066 +0.25(+2.95%)
Oct 05, 2009 8.180 8.500 7.900 8.480 749,674 +0.46(+5.74%)
Oct 02, 2009 7.500 8.120 7.380 8.020 742,604 +0.50(+6.65%)
Oct 01, 2009 8.450 8.460 7.500 7.520 833,816 -0.83(-9.94%)
Sep 30, 2009 8.500 8.540 8.040 8.350 1,296,592 +0.94(+12.69%)
Sep 29, 2009 7.350 7.550 7.256 7.410 197,323 +0.08(+1.09%)
Sep 28, 2009 7.090 7.350 7.000 7.330 220,492 +0.27(+3.82%)
Sep 25, 2009 7.180 7.250 6.870 7.060 399,819 -0.23(-3.16%)
Sep 24, 2009 7.540 7.670 6.830 7.290 283,663 -0.23(-3.06%)
Sep 23, 2009 7.820 7.850 7.460 7.520 293,115 -0.29(-3.71%)
Sep 22, 2009 7.360 7.930 7.200 7.810 638,558 +0.64(+8.93%)
Sep 21, 2009 7.260 7.480 7.010 7.170 1,343,044 -0.52(-6.76%)
Sep 18, 2009 7.840 8.040 7.600 7.690 367,295 -0.11(-1.41%)
Sep 17, 2009 8.280 8.350 7.690 7.800 546,346 -0.48(-5.80%)
Sep 16, 2009 7.980 8.580 7.840 8.280 1,298,569 +0.47(+6.02%)
Sep 15, 2009 6.980 7.910 6.660 7.810 2,155,994 +1.36(+21.09%)
Sep 14, 2009 6.430 6.590 6.260 6.450 296,076 -0.09(-1.38%)
Sep 11, 2009 6.770 6.920 6.430 6.540 1,054,990 -0.58(-8.15%)
Sep 10, 2009 6.760 7.200 6.710 7.120 510,559 +0.37(+5.48%)
Sep 09, 2009 6.270 6.780 6.200 6.750 437,138 +0.55(+8.87%)
Sep 08, 2009 6.180 6.210 6.030 6.200 205,538 +0.16(+2.65%)
Sep 04, 2009 5.910 6.040 5.881 6.040 152,851 +0.11(+1.85%)
Sep 03, 2009 5.980 6.060 5.880 5.930 92,851 -0.01(-0.17%)
Sep 02, 2009 5.670 6.050 5.670 5.940 256,850 +0.27(+4.76%)
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.