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

Altaba Inc (NQ: AABA )

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, 2017 70.31 70.84 69.37 70.06 19,213,440 -0.30(-0.43%)
Nov 29, 2017 71.61 71.70 68.51 70.36 15,976,247 -1.62(-2.25%)
Nov 28, 2017 72.25 72.48 71.51 71.98 11,936,827 -0.09(-0.12%)
Nov 27, 2017 72.82 73.12 71.92 72.07 7,629,917 -0.86(-1.18%)
Nov 24, 2017 72.47 73.18 72.31 72.93 3,356,343 +0.33(+0.45%)
Nov 22, 2017 73.02 73.25 72.46 72.60 6,721,660 -0.25(-0.34%)
Nov 21, 2017 72.66 73.14 72.31 72.85 9,514,040 +0.90(+1.25%)
Nov 20, 2017 71.60 72.53 71.43 71.95 14,664,039 +0.93(+1.31%)
Nov 17, 2017 70.81 71.37 70.74 71.02 14,298,554 +0.27(+0.38%)
Nov 16, 2017 69.80 71.22 69.80 70.75 7,510,004 +1.32(+1.90%)
Nov 15, 2017 68.23 69.55 68.05 69.43 9,144,226 -0.09(-0.13%)
Nov 14, 2017 70.00 70.15 69.10 69.52 5,192,045 -0.75(-1.07%)
Nov 13, 2017 70.66 71.39 70.01 70.27 5,256,392 -0.28(-0.40%)
Nov 10, 2017 70.60 70.75 69.94 70.55 4,439,901 +0.36(+0.51%)
Nov 09, 2017 70.46 70.68 68.77 70.19 10,054,685 -0.97(-1.36%)
Nov 08, 2017 72.00 72.20 71.09 71.16 7,363,465 -1.06(-1.47%)
Nov 07, 2017 72.20 72.47 71.62 72.22 9,161,721 +0.51(+0.71%)
Nov 06, 2017 70.27 71.96 70.27 71.71 7,129,928 +1.48(+2.11%)
Nov 03, 2017 71.01 71.40 69.84 70.23 6,321,515 -0.28(-0.40%)
Nov 02, 2017 72.06 72.47 69.84 70.51 10,054,593 -0.08(-0.11%)
Nov 01, 2017 70.85 71.39 69.84 70.59 9,879,196 +0.47(+0.67%)
Oct 31, 2017 69.50 70.27 68.96 70.12 10,678,803 +1.26(+1.83%)
Oct 30, 2017 68.04 68.96 67.94 68.86 7,764,554 +1.34(+1.98%)
Oct 27, 2017 66.60 67.73 65.87 67.52 7,607,822 +1.95(+2.97%)
Oct 26, 2017 65.50 66.01 65.07 65.57 4,967,301 +0.17(+0.26%)
Oct 25, 2017 66.66 67.04 65.19 65.40 4,550,598 -1.21(-1.82%)
Oct 24, 2017 66.69 67.20 66.40 66.61 3,666,931 +0.10(+0.15%)
Oct 23, 2017 67.63 68.00 66.40 66.51 3,957,144 -1.00(-1.48%)
Oct 20, 2017 67.65 68.36 67.45 67.51 7,149,442 +0.06(+0.09%)
Oct 19, 2017 66.97 67.53 66.65 67.45 4,271,282 -0.34(-0.50%)
Oct 18, 2017 67.20 68.04 66.98 67.79 5,361,842 +1.01(+1.51%)
Oct 17, 2017 68.00 68.10 66.63 66.78 4,264,165 -1.26(-1.85%)
Oct 16, 2017 67.91 68.13 67.36 68.04 4,523,200 +0.52(+0.77%)
Oct 13, 2017 68.17 68.18 67.40 67.52 3,380,943 -0.39(-0.57%)
Oct 12, 2017 69.00 69.23 67.80 67.91 4,110,988 -1.31(-1.89%)
Oct 11, 2017 69.38 68.71 69.22 4,251,650 +0.29(+0.42%)
Oct 10, 2017 68.51 69.51 68.51 68.93 5,689,154 +0.19(+0.28%)
Oct 09, 2017 67.85 69.06 67.75 68.74 2,762,716 +0.89(+1.31%)
Oct 06, 2017 67.49 68.08 67.32 67.85 1,939,061 +0.13(+0.19%)
Oct 05, 2017 67.75 68.10 66.96 67.72 3,451,554 +0.06(+0.09%)
Oct 04, 2017 67.79 68.22 67.48 67.66 4,289,737 -0.15(-0.22%)
Oct 03, 2017 67.19 67.93 66.96 67.81 5,709,515 +1.30(+1.95%)
Oct 02, 2017 66.60 66.98 66.29 66.51 20,422,540 +0.27(+0.41%)
Sep 29, 2017 65.64 66.61 65.64 66.24 5,452,375 +0.66(+1.01%)
Sep 28, 2017 65.90 66.19 65.54 65.58 7,213,430 -0.22(-0.33%)
Sep 27, 2017 66.27 65.80 13,978,880 +1.35(+2.09%)
Sep 26, 2017 65.08 65.81 64.24 64.45 6,650,217 -0.51(-0.79%)
Sep 25, 2017 67.00 67.00 64.21 64.96 18,001,184 -2.38(-3.53%)
Sep 22, 2017 66.45 67.39 66.23 67.34 8,523,288 +0.75(+1.13%)
Sep 21, 2017 67.00 67.22 66.06 66.59 4,123,943 -0.33(-0.49%)
Sep 20, 2017 67.37 67.59 66.41 66.92 11,434,011 -0.51(-0.76%)
Sep 19, 2017 67.30 67.61 67.07 67.43 4,478,702 +0.32(+0.48%)
Sep 18, 2017 67.00 67.28 66.56 67.11 5,323,450 +0.70(+1.05%)
Sep 15, 2017 66.39 66.64 66.02 66.41 8,589,611 +0.33(+0.50%)
Sep 14, 2017 66.26 66.91 65.72 66.08 11,460,623 -0.44(-0.66%)
Sep 13, 2017 65.40 66.71 65.40 66.52 10,759,582 +1.16(+1.77%)
Sep 12, 2017 65.30 65.63 65.06 65.36 6,672,110 +0.22(+0.34%)
Sep 11, 2017 64.69 65.26 64.40 65.14 5,463,512 +1.56(+2.45%)
Sep 08, 2017 63.72 64.34 63.50 63.58 3,298,320 -0.44(-0.69%)
Sep 07, 2017 63.56 64.18 63.17 64.02 3,943,878 +0.70(+1.11%)
Sep 06, 2017 63.71 64.26 62.90 63.32 4,875,988 -0.54(-0.85%)
Sep 05, 2017 63.53 64.30 63.28 63.86 3,277,325 -0.19(-0.30%)
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.