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 (%)
Jun 30, 2009 5.750 5.940 5.470 5.700 253,465 -0.02(-0.35%)
Jun 29, 2009 5.480 5.800 5.450 5.720 359,944 +0.24(+4.38%)
Jun 26, 2009 5.200 5.530 5.120 5.480 1,762,860 +0.18(+3.40%)
Jun 25, 2009 5.170 5.400 5.050 5.300 537,929 -0.02(-0.38%)
Jun 24, 2009 5.150 5.460 5.070 5.320 412,247 +0.34(+6.83%)
Jun 23, 2009 4.750 5.180 4.750 4.980 1,221,289 +0.28(+5.96%)
Jun 22, 2009 5.840 5.910 4.600 4.700 1,981,748 -1.14(-19.52%)
Jun 19, 2009 5.950 6.060 5.640 5.840 320,089 -0.01(-0.17%)
Jun 18, 2009 5.760 6.200 5.740 5.850 222,109 -0.03(-0.51%)
Jun 17, 2009 6.340 6.470 5.410 5.880 424,541 -0.52(-8.13%)
Jun 16, 2009 6.680 6.860 6.210 6.400 336,199 -0.13(-1.99%)
Jun 15, 2009 6.850 6.890 6.390 6.530 321,304 -0.48(-6.85%)
Jun 12, 2009 6.830 7.080 6.650 7.010 244,577 +0.07(+1.01%)
Jun 11, 2009 6.840 7.070 6.796 6.940 372,305 +0.18(+2.66%)
Jun 10, 2009 7.160 7.290 6.710 6.760 473,459 -0.17(-2.45%)
Jun 09, 2009 6.830 7.050 6.710 6.930 353,816 +0.23(+3.43%)
Jun 08, 2009 7.030 7.390 6.590 6.700 927,658 -0.87(-11.49%)
Jun 05, 2009 7.660 7.660 7.230 7.570 290,939 +0.01(+0.13%)
Jun 04, 2009 7.350 7.560 7.170 7.560 322,855 +0.30(+4.13%)
Jun 03, 2009 7.300 7.330 7.010 7.260 659,682 -0.14(-1.89%)
Jun 02, 2009 7.390 7.430 7.010 7.400 494,321 +0.01(+0.14%)
Jun 01, 2009 7.130 7.630 7.130 7.390 499,788 +0.58(+8.52%)
May 29, 2009 6.880 7.000 6.690 6.810 407,163 +0.13(+1.95%)
May 28, 2009 6.600 6.750 6.020 6.680 459,132 +0.17(+2.61%)
May 27, 2009 6.320 6.970 6.250 6.510 521,007 +0.22(+3.50%)
May 26, 2009 5.910 6.430 5.808 6.290 424,042 +0.29(+4.83%)
May 22, 2009 6.100 6.210 5.910 6.000 631,985 -0.04(-0.66%)
May 21, 2009 6.250 6.450 5.940 6.040 501,020 -0.30(-4.73%)
May 20, 2009 6.020 6.650 6.020 6.340 677,737 +0.40(+6.73%)
May 19, 2009 5.810 5.980 5.500 5.940 468,590 +0.18(+3.13%)
May 18, 2009 4.950 5.780 4.950 5.760 561,404 +0.94(+19.50%)
May 15, 2009 4.690 5.080 4.650 4.820 388,547 +0.11(+2.34%)
May 14, 2009 4.300 5.250 4.250 4.710 406,846 +0.29(+6.56%)
May 13, 2009 4.980 5.210 4.250 4.420 543,985 -0.65(-12.82%)
May 12, 2009 5.500 5.550 4.750 5.070 788,958 -0.37(-6.80%)
May 11, 2009 5.880 5.940 5.390 5.440 344,000 -0.51(-8.57%)
May 08, 2009 5.240 6.010 5.130 5.950 899,106 +0.91(+18.06%)
May 07, 2009 5.340 5.640 4.670 5.040 764,121 -0.11(-2.14%)
May 06, 2009 5.220 5.270 4.850 5.150 1,258,305 +0.42(+8.88%)
May 05, 2009 4.560 4.840 4.560 4.730 676,654 +0.18(+3.96%)
May 04, 2009 4.000 4.650 4.000 4.550 711,382 +0.63(+16.07%)
May 01, 2009 3.810 4.000 3.494 3.920 489,878 +0.11(+2.89%)
Apr 30, 2009 3.840 4.070 3.720 3.810 416,792 +0.00(+0.00%)
Apr 29, 2009 3.570 3.880 3.540 3.810 232,067 +0.29(+8.24%)
Apr 28, 2009 3.570 3.640 3.335 3.520 380,613 -0.10(-2.76%)
Apr 27, 2009 3.540 3.890 3.410 3.620 240,720 -0.06(-1.63%)
Apr 24, 2009 3.440 3.750 3.420 3.680 752,546 +0.30(+8.88%)
Apr 23, 2009 3.460 3.510 3.240 3.380 261,542 -0.03(-0.88%)
Apr 22, 2009 3.500 3.500 3.220 3.410 204,665 -0.09(-2.57%)
Apr 21, 2009 3.050 3.520 2.940 3.500 339,775 +0.42(+13.64%)
Apr 20, 2009 3.300 3.370 2.990 3.080 377,419 -0.35(-10.20%)
Apr 17, 2009 3.450 3.650 3.280 3.430 434,696 -0.02(-0.58%)
Apr 16, 2009 3.000 3.565 2.960 3.450 962,195 +0.53(+18.15%)
Apr 15, 2009 2.900 3.000 2.860 2.920 142,457 -0.02(-0.68%)
Apr 14, 2009 3.010 3.070 2.920 2.940 182,281 -0.06(-2.00%)
Apr 13, 2009 3.020 3.100 2.850 3.000 192,920 -0.12(-3.85%)
Apr 09, 2009 3.070 3.180 2.890 3.120 554,390 +0.12(+4.00%)
Apr 08, 2009 2.490 3.000 2.490 3.000 301,049 +0.48(+19.05%)
Apr 07, 2009 2.750 2.830 2.510 2.520 258,278 -0.32(-11.27%)
Apr 06, 2009 3.000 3.000 2.780 2.840 193,098 -0.16(-5.33%)
Apr 03, 2009 3.070 3.090 2.920 3.000 837,751 -0.11(-3.54%)
Apr 02, 2009 3.070 3.370 3.070 3.110 332,062 +0.14(+4.71%)
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.