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 (%)
Feb 26, 2010 14.05 14.09 13.65 13.84 406,084 -0.16(-1.14%)
Feb 25, 2010 13.50 14.00 13.26 14.00 268,193 +0.24(+1.74%)
Feb 24, 2010 13.90 14.21 13.54 13.76 392,487 -0.04(-0.29%)
Feb 23, 2010 14.35 14.36 13.78 13.80 452,267 -0.65(-4.50%)
Feb 22, 2010 14.76 14.97 14.40 14.45 386,943 -0.29(-1.97%)
Feb 19, 2010 14.41 14.80 14.20 14.74 323,178 +0.23(+1.59%)
Feb 18, 2010 14.15 14.60 14.06 14.51 371,675 +0.28(+1.97%)
Feb 17, 2010 14.42 14.55 13.98 14.23 353,583 -0.05(-0.35%)
Feb 16, 2010 13.92 14.50 13.85 14.28 753,883 +0.64(+4.69%)
Feb 12, 2010 12.93 13.64 13.64 13.64 923,200 +0.52(+3.96%)
Feb 11, 2010 12.46 13.20 12.38 13.12 503,890 +0.62(+4.96%)
Feb 10, 2010 12.16 12.50 12.04 12.50 427,114 +0.29(+2.38%)
Feb 09, 2010 12.21 12.50 12.03 12.21 943,957 +0.27(+2.26%)
Feb 08, 2010 11.46 12.16 11.15 11.94 584,943 +0.41(+3.56%)
Feb 05, 2010 11.65 11.95 10.81 11.53 2,058,615 -0.18(-1.54%)
Feb 04, 2010 12.38 12.51 11.69 11.71 1,017,691 -0.83(-6.62%)
Feb 03, 2010 12.50 12.83 12.46 12.54 565,449 -0.37(-2.87%)
Feb 02, 2010 12.85 13.12 12.61 12.91 435,586 +0.14(+1.10%)
Feb 01, 2010 12.50 12.80 12.35 12.77 742,272 +0.38(+3.07%)
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%)
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.