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 (%)
Jul 31, 2009 5.800 6.900 5.700 5.920 834,867 -0.01(-0.17%)
Jul 30, 2009 5.690 5.970 5.510 5.930 323,104 +0.32(+5.70%)
Jul 29, 2009 5.800 5.850 5.500 5.610 252,764 -0.33(-5.56%)
Jul 28, 2009 5.860 6.080 5.620 5.940 248,972 -0.13(-2.14%)
Jul 27, 2009 6.000 6.240 5.800 6.070 274,691 -0.02(-0.33%)
Jul 24, 2009 5.720 6.310 5.700 6.090 370,998 +0.31(+5.36%)
Jul 23, 2009 5.510 5.800 5.510 5.780 277,213 +0.28(+5.09%)
Jul 22, 2009 5.520 5.690 5.430 5.500 276,702 -0.14(-2.48%)
Jul 21, 2009 5.460 5.760 5.380 5.640 387,786 +0.20(+3.68%)
Jul 20, 2009 5.400 5.520 5.310 5.440 201,738 +0.13(+2.45%)
Jul 17, 2009 5.240 5.530 5.120 5.310 258,524 +0.06(+1.14%)
Jul 16, 2009 5.190 5.270 4.970 5.250 170,559 +0.01(+0.19%)
Jul 15, 2009 5.300 5.340 5.130 5.240 512,243 +0.09(+1.75%)
Jul 14, 2009 4.880 5.170 4.830 5.150 246,343 +0.35(+7.29%)
Jul 13, 2009 4.310 4.800 4.130 4.800 215,290 +0.35(+7.87%)
Jul 10, 2009 4.340 4.600 4.250 4.450 265,129 +0.10(+2.30%)
Jul 09, 2009 4.260 4.640 4.180 4.350 298,766 +0.13(+3.08%)
Jul 08, 2009 4.540 4.550 4.020 4.220 549,858 -0.35(-7.66%)
Jul 07, 2009 4.970 4.970 4.555 4.570 296,497 -0.40(-8.05%)
Jul 06, 2009 5.120 5.180 4.820 4.970 301,188 -0.25(-4.79%)
Jul 02, 2009 5.420 5.440 5.130 5.220 220,485 -0.36(-6.45%)
Jul 01, 2009 5.780 5.810 5.520 5.580 346,372 -0.12(-2.11%)
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%)
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.