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 (%)
Sep 30, 2009 8.500 8.540 8.040 8.350 1,296,592 +0.94(+12.69%)
Sep 29, 2009 7.350 7.550 7.256 7.410 197,323 +0.08(+1.09%)
Sep 28, 2009 7.090 7.350 7.000 7.330 220,492 +0.27(+3.82%)
Sep 25, 2009 7.180 7.250 6.870 7.060 399,819 -0.23(-3.16%)
Sep 24, 2009 7.540 7.670 6.830 7.290 283,663 -0.23(-3.06%)
Sep 23, 2009 7.820 7.850 7.460 7.520 293,115 -0.29(-3.71%)
Sep 22, 2009 7.360 7.930 7.200 7.810 638,558 +0.64(+8.93%)
Sep 21, 2009 7.260 7.480 7.010 7.170 1,343,044 -0.52(-6.76%)
Sep 18, 2009 7.840 8.040 7.600 7.690 367,295 -0.11(-1.41%)
Sep 17, 2009 8.280 8.350 7.690 7.800 546,346 -0.48(-5.80%)
Sep 16, 2009 7.980 8.580 7.840 8.280 1,298,569 +0.47(+6.02%)
Sep 15, 2009 6.980 7.910 6.660 7.810 2,155,994 +1.36(+21.09%)
Sep 14, 2009 6.430 6.590 6.260 6.450 296,076 -0.09(-1.38%)
Sep 11, 2009 6.770 6.920 6.430 6.540 1,054,990 -0.58(-8.15%)
Sep 10, 2009 6.760 7.200 6.710 7.120 510,559 +0.37(+5.48%)
Sep 09, 2009 6.270 6.780 6.200 6.750 437,138 +0.55(+8.87%)
Sep 08, 2009 6.180 6.210 6.030 6.200 205,538 +0.16(+2.65%)
Sep 04, 2009 5.910 6.040 5.881 6.040 152,851 +0.11(+1.85%)
Sep 03, 2009 5.980 6.060 5.880 5.930 92,851 -0.01(-0.17%)
Sep 02, 2009 5.670 6.050 5.670 5.940 256,850 +0.27(+4.76%)
Sep 01, 2009 5.930 6.070 5.600 5.670 238,152 -0.29(-4.87%)
Aug 31, 2009 6.060 6.190 5.860 5.960 258,067 -0.26(-4.18%)
Aug 28, 2009 6.330 6.330 6.000 6.220 270,587 -0.02(-0.32%)
Aug 27, 2009 6.180 6.290 6.100 6.240 185,783 -0.03(-0.48%)
Aug 26, 2009 6.180 6.330 6.000 6.270 179,453 +0.04(+0.64%)
Aug 25, 2009 6.110 6.440 5.940 6.230 304,446 +0.12(+1.96%)
Aug 24, 2009 6.010 6.240 5.980 6.110 274,233 +0.15(+2.52%)
Aug 21, 2009 5.930 5.960 5.800 5.960 284,247 +0.19(+3.29%)
Aug 20, 2009 5.800 5.900 5.620 5.770 195,179 -0.03(-0.52%)
Aug 19, 2009 5.590 5.900 5.520 5.800 137,899 +0.12(+2.11%)
Aug 18, 2009 5.660 5.810 5.510 5.680 141,329 +0.05(+0.89%)
Aug 17, 2009 5.700 5.800 5.470 5.630 226,277 -0.33(-5.54%)
Aug 14, 2009 6.190 6.210 5.880 5.960 205,427 -0.27(-4.33%)
Aug 13, 2009 6.060 6.230 5.970 6.230 345,337 +0.33(+5.59%)
Aug 12, 2009 5.780 6.040 5.760 5.900 406,008 +0.14(+2.43%)
Aug 11, 2009 5.940 6.030 5.530 5.760 338,385 -0.24(-4.00%)
Aug 10, 2009 6.140 6.210 5.870 6.000 375,457 -0.19(-3.07%)
Aug 07, 2009 6.280 6.380 6.150 6.190 229,354 +0.02(+0.32%)
Aug 06, 2009 6.290 6.380 6.030 6.170 383,912 -0.07(-1.12%)
Aug 05, 2009 6.260 6.360 6.000 6.240 727,563 -0.08(-1.27%)
Aug 04, 2009 6.290 6.520 6.260 6.320 378,475 -0.01(-0.16%)
Aug 03, 2009 6.100 6.390 6.100 6.330 992,784 +0.41(+6.93%)
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%)
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.