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 (%)
Dec 29, 2017 69.85 69.85 69.85 0 +0.03(+0.04%)
Dec 28, 2017 70.12 70.32 69.51 69.82 7,555,865 -0.24(-0.34%)
Dec 27, 2017 69.77 70.49 69.69 70.06 6,344,660 +0.20(+0.29%)
Dec 26, 2017 70.94 71.39 69.63 69.86 8,542,802 -1.72(-2.40%)
Dec 22, 2017 71.42 71.87 71.22 71.58 10,979,165 -0.01(-0.01%)
Dec 21, 2017 71.00 72.17 70.88 71.59 9,682,533 +0.69(+0.97%)
Dec 20, 2017 70.60 71.05 70.17 70.90 12,888,134 +0.69(+0.98%)
Dec 19, 2017 69.70 70.36 69.38 70.21 14,664,764 +0.07(+0.10%)
Dec 18, 2017 70.54 70.74 69.95 70.14 6,776,982 -0.15(-0.21%)
Dec 15, 2017 69.35 70.54 68.66 70.29 19,517,624 +1.06(+1.53%)
Dec 14, 2017 70.60 70.62 68.84 69.23 17,070,064 -2.01(-2.82%)
Dec 13, 2017 69.80 71.76 69.69 71.24 17,320,600 +1.47(+2.11%)
Dec 12, 2017 71.07 71.15 69.55 69.77 11,295,818 -1.76(-2.46%)
Dec 11, 2017 71.70 72.09 71.15 71.53 7,359,312 +0.28(+0.39%)
Dec 08, 2017 71.00 71.63 70.82 71.25 7,021,125 +1.03(+1.47%)
Dec 07, 2017 69.75 70.64 69.48 70.22 7,082,164 +0.81(+1.17%)
Dec 06, 2017 67.78 69.62 67.36 69.41 11,646,215 +1.28(+1.88%)
Dec 05, 2017 67.10 69.38 66.62 68.13 11,963,099 -0.18(-0.26%)
Dec 04, 2017 71.29 68.16 68.31 15,532,180 -1.79(-2.55%)
Dec 01, 2017 69.80 71.25 69.50 70.10 19,712,944 +0.04(+0.06%)
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%)
Sep 01, 2017 64.17 64.36 63.86 64.05 2,191,331 -0.03(-0.05%)
Aug 31, 2017 64.50 64.76 63.84 64.08 3,676,518 -0.08(-0.12%)
Aug 30, 2017 63.65 64.58 63.63 64.16 5,288,499 +0.99(+1.57%)
Aug 29, 2017 62.30 63.72 62.10 63.17 3,590,007 -0.36(-0.57%)
Aug 28, 2017 64.43 64.43 63.13 63.53 5,567,101 -0.98(-1.52%)
Aug 25, 2017 65.41 65.56 64.26 64.51 5,941,278 -0.99(-1.51%)
Aug 24, 2017 66.06 66.20 65.34 65.50 4,055,765 -0.32(-0.49%)
Aug 23, 2017 65.01 66.00 64.64 65.82 4,131,296 +0.40(+0.61%)
Aug 22, 2017 63.76 65.52 63.76 65.42 5,625,092 +1.82(+2.86%)
Aug 21, 2017 63.15 64.00 62.90 63.60 4,594,092 +0.53(+0.84%)
Aug 18, 2017 62.36 63.70 62.06 63.07 13,009,004 +0.87(+1.40%)
Aug 17, 2017 63.05 63.46 62.09 62.20 11,943,571 +1.55(+2.56%)
Aug 16, 2017 60.43 60.85 60.21 60.65 7,640,496 +0.66(+1.10%)
Aug 15, 2017 59.28 60.13 58.79 59.99 7,863,461 +1.12(+1.90%)
Aug 14, 2017 58.70 59.02 58.50 58.87 7,409,532 +0.95(+1.64%)
Aug 11, 2017 57.78 58.23 56.84 57.92 5,552,460 -0.11(-0.19%)
Aug 10, 2017 59.17 59.51 57.87 58.03 4,419,861 -1.74(-2.91%)
Aug 09, 2017 59.23 59.95 59.08 59.77 3,070,998 -0.09(-0.15%)
Aug 08, 2017 59.77 60.44 59.62 59.86 4,205,760 -0.17(-0.28%)
Aug 07, 2017 58.85 60.16 58.76 60.03 5,538,163 +1.52(+2.60%)
Aug 04, 2017 58.43 58.57 58.03 58.51 7,330,487 +0.36(+0.62%)
Aug 03, 2017 57.87 58.33 57.13 58.15 4,726,578 +0.49(+0.85%)
Aug 02, 2017 58.95 59.25 56.90 57.66 5,845,999 -0.84(-1.44%)
Aug 01, 2017 58.60 58.80 58.11 58.50 4,164,450 +0.10(+0.17%)
Jul 31, 2017 59.70 59.89 58.07 58.40 6,738,130 -0.80(-1.35%)
Jul 28, 2017 58.11 59.64 57.98 59.20 5,871,045 +0.77(+1.32%)
Jul 27, 2017 59.61 60.21 57.56 58.43 8,395,031 -0.47(-0.80%)
Jul 26, 2017 57.95 59.03 57.93 58.90 5,443,558 +0.83(+1.43%)
Jul 25, 2017 57.98 58.37 57.87 58.07 3,264,422 -0.08(-0.14%)
Jul 24, 2017 58.28 58.50 58.05 58.15 3,671,303 -0.01(-0.02%)
Jul 21, 2017 58.19 58.40 57.76 58.16 8,832,362 -0.29(-0.50%)
Jul 20, 2017 58.58 58.02 58.45 8,756,842 +0.09(+0.15%)
Jul 19, 2017 59.27 59.33 58.19 58.36 8,682,713 -0.12(-0.21%)
Jul 18, 2017 57.13 58.74 56.73 58.48 7,126,611 +0.97(+1.69%)
Jul 17, 2017 57.68 57.88 57.13 57.51 6,905,554 +0.28(+0.49%)
Jul 14, 2017 56.54 57.41 56.53 57.23 4,420,255 +0.77(+1.36%)
Jul 13, 2017 56.44 56.68 56.06 56.46 3,806,322 +0.12(+0.21%)
Jul 12, 2017 55.66 56.57 55.66 56.34 5,835,981 +1.09(+1.97%)
Jul 11, 2017 54.76 55.35 54.59 55.25 10,200,759 +0.45(+0.82%)
Jul 10, 2017 54.28 54.98 54.28 54.80 4,164,390 +0.25(+0.46%)
Jul 07, 2017 54.65 54.91 54.31 54.55 2,776,117 +0.02(+0.04%)
Jul 06, 2017 55.20 54.41 54.53 5,978,306 -1.09(-1.96%)
Jul 05, 2017 54.50 55.84 54.23 55.62 8,814,457 +1.17(+2.15%)
Jul 03, 2017 55.08 55.25 54.05 54.45 4,559,540 -0.03(-0.06%)
Jun 30, 2017 54.33 54.73 54.08 54.48 8,826,060 +0.18(+0.33%)
Jun 29, 2017 54.49 54.92 53.13 54.30 11,962,959 -0.65(-1.18%)
Jun 28, 2017 54.09 55.10 53.77 54.95 14,675,536 +1.31(+2.44%)
Jun 27, 2017 54.44 54.73 53.53 53.64 17,023,616 -0.67(-1.23%)
Jun 26, 2017 55.38 55.60 53.97 54.31 22,718,128 -0.42(-0.77%)
Jun 23, 2017 54.99 54.73 13,065,566 +0.17(+0.31%)
Jun 22, 2017 54.75 55.45 54.42 54.56 17,258,904 -0.53(-0.96%)
Jun 21, 2017 53.94 55.17 53.89 55.09 28,731,584 +1.28(+2.38%)
Jun 20, 2017 54.54 54.90 53.79 53.81 47,511,032 -0.65(-1.19%)
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.