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 (%)
Jun 29, 2018 73.34 74.52 72.84 73.21 17,791,128 -1.20(-1.61%)
Jun 28, 2018 72.70 74.61 71.98 74.41 11,596,925 +1.28(+1.75%)
Jun 27, 2018 76.04 76.22 73.11 73.13 13,212,824 -2.37(-3.14%)
Jun 26, 2018 75.91 76.26 74.45 75.50 12,841,032 +0.04(+0.05%)
Jun 25, 2018 78.23 78.25 74.41 75.46 11,492,874 -4.00(-5.03%)
Jun 22, 2018 79.94 80.17 78.87 79.46 8,647,965 -0.16(-0.20%)
Jun 21, 2018 80.64 80.93 79.25 79.62 11,232,397 -1.49(-1.84%)
Jun 20, 2018 80.50 81.39 80.20 81.11 15,067,940 +0.94(+1.17%)
Jun 19, 2018 79.78 80.29 78.20 80.17 11,067,667 -1.44(-1.76%)
Jun 18, 2018 80.72 81.67 79.92 81.61 9,638,492 +0.15(+0.18%)
Jun 15, 2018 82.14 82.36 81.46 11,167,916 -0.90(-1.09%)
Jun 14, 2018 81.07 82.45 81.05 82.36 8,387,301 +1.53(+1.89%)
Jun 13, 2018 81.77 81.99 80.63 80.83 12,558,313 -0.79(-0.97%)
Jun 12, 2018 81.11 82.20 81.11 81.62 14,168,385 +0.93(+1.15%)
Jun 11, 2018 80.70 81.45 80.50 80.69 14,316,681 +0.14(+0.17%)
Jun 08, 2018 78.83 80.88 78.57 80.55 8,087,040 +0.80(+1.00%)
Jun 07, 2018 81.04 81.99 78.66 79.75 14,318,329 -0.53(-0.66%)
Jun 06, 2018 79.99 80.28 3,160,954 -0.07(-0.09%)
Jun 05, 2018 80.32 81.25 79.72 80.35 3,134,068 +0.11(+0.14%)
Jun 04, 2018 79.25 80.51 79.25 80.24 3,263,441 +1.26(+1.60%)
Jun 01, 2018 77.58 80.00 77.58 78.98 4,519,965 +1.82(+2.36%)
May 31, 2018 76.86 77.49 76.70 77.16 3,230,627 +0.13(+0.17%)
May 30, 2018 77.18 77.54 76.60 77.03 3,239,354 +0.23(+0.30%)
May 29, 2018 76.96 78.29 76.45 76.80 1,714,378 -0.63(-0.81%)
May 25, 2018 77.43 77.43 77.43 0 +0.26(+0.34%)
May 24, 2018 76.84 77.49 76.40 77.17 4,018,428 +0.72(+0.94%)
May 23, 2018 75.84 76.72 75.44 76.45 7,052,287 -0.06(-0.08%)
May 22, 2018 77.30 77.32 76.39 76.51 1,837,685 -0.51(-0.66%)
May 21, 2018 76.69 77.55 76.54 77.02 5,224,124 +1.09(+1.44%)
May 18, 2018 76.44 77.06 75.86 75.93 4,265,152 -0.57(-0.75%)
May 17, 2018 76.77 77.34 76.37 76.50 1,955,894 -0.52(-0.68%)
May 16, 2018 76.35 77.43 76.35 77.02 2,300,751 +0.58(+0.76%)
May 15, 2018 75.92 76.46 75.40 76.44 1,960,660 -0.30(-0.39%)
May 14, 2018 75.75 77.62 75.75 76.74 5,002,066 +1.07(+1.41%)
May 11, 2018 75.95 76.36 75.30 75.67 3,162,173 -0.23(-0.30%)
May 10, 2018 76.19 77.48 75.73 75.90 6,020,755 -0.03(-0.04%)
May 09, 2018 76.12 76.81 75.80 75.93 4,059,441 -0.11(-0.14%)
May 08, 2018 75.21 76.39 75.04 76.04 6,909,768 +0.71(+0.94%)
May 07, 2018 73.25 75.97 73.25 75.33 5,728,749 +2.62(+3.60%)
May 04, 2018 70.02 73.08 69.58 72.71 8,716,087 +2.33(+3.31%)
May 03, 2018 70.50 70.65 68.08 70.38 8,113,610 +0.17(+0.24%)
May 02, 2018 70.12 71.39 70.03 70.21 6,564,994 +0.32(+0.46%)
May 01, 2018 69.45 70.30 69.34 69.89 8,599,378 -0.19(-0.27%)
Apr 30, 2018 70.20 70.80 69.44 70.08 5,861,742 +0.35(+0.50%)
Apr 27, 2018 70.89 71.09 69.52 69.73 10,648,248 -0.07(-0.10%)
Apr 26, 2018 68.90 69.88 68.83 69.80 4,392,187 +1.53(+2.24%)
Apr 25, 2018 68.85 68.85 67.09 68.27 4,180,571 -0.99(-1.43%)
Apr 24, 2018 70.55 70.75 68.46 69.26 3,180,737 -0.63(-0.90%)
Apr 23, 2018 71.14 71.19 69.68 69.89 19,183,882 -1.17(-1.65%)
Apr 20, 2018 71.57 72.14 70.59 71.06 6,119,619 -0.96(-1.33%)
Apr 19, 2018 72.30 72.60 71.49 72.02 8,610,010 -0.30(-0.41%)
Apr 18, 2018 71.36 72.50 70.83 72.32 7,507,855 +1.23(+1.73%)
Apr 17, 2018 70.29 71.49 70.17 71.09 14,357,738 +1.17(+1.67%)
Apr 16, 2018 69.52 69.98 69.01 69.92 3,805,774 +0.63(+0.91%)
Apr 13, 2018 71.31 71.31 69.07 69.29 4,890,366 -1.25(-1.77%)
Apr 12, 2018 70.75 71.39 70.23 70.54 3,960,693 -0.01(-0.01%)
Apr 11, 2018 70.31 71.45 70.18 70.55 4,020,882 -0.23(-0.32%)
Apr 10, 2018 70.18 71.08 69.82 70.78 9,340,592 +2.34(+3.42%)
Apr 09, 2018 68.22 69.33 68.11 68.44 6,316,831 +0.89(+1.32%)
Apr 06, 2018 68.48 69.48 67.38 67.55 8,322,676 -1.83(-2.64%)
Apr 05, 2018 70.50 70.95 69.12 69.38 5,614,637 -0.14(-0.20%)
Apr 04, 2018 68.19 69.56 67.95 69.52 7,859,883 -1.01(-1.43%)
Apr 03, 2018 72.15 72.42 70.09 70.53 4,861,494 -1.07(-1.49%)
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.