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 (%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.22(+0.32%)
Aug 30, 2018 70.02 70.29 69.09 69.33 8,258,839 -1.10(-1.56%)
Aug 29, 2018 70.32 70.61 69.87 70.43 2,641,894 +0.13(+0.18%)
Aug 28, 2018 71.28 71.45 69.95 70.30 3,095,438 -0.54(-0.76%)
Aug 27, 2018 69.68 70.89 69.53 70.84 3,550,185 +1.94(+2.82%)
Aug 24, 2018 69.08 69.60 68.17 68.90 4,898,900 +0.68(+1.00%)
Aug 23, 2018 72.51 73.15 68.14 68.22 27,034,678 -2.10(-2.99%)
Aug 22, 2018 70.29 70.70 69.43 70.32 7,280,602 +0.07(+0.10%)
Aug 21, 2018 69.67 70.69 69.61 70.25 4,675,033 +0.99(+1.43%)
Aug 20, 2018 68.84 70.27 68.62 69.26 11,537,278 +1.09(+1.60%)
Aug 17, 2018 67.87 68.94 67.04 68.17 13,238,100 +0.03(+0.04%)
Aug 16, 2018 67.94 69.45 67.93 68.14 9,289,424 +1.10(+1.64%)
Aug 15, 2018 66.18 67.11 65.78 67.04 9,798,175 -1.11(-1.63%)
Aug 14, 2018 69.89 69.89 67.83 68.15 15,583,473 -2.05(-2.92%)
Aug 13, 2018 71.14 71.20 70.08 70.20 12,439,345 -0.77(-1.08%)
Aug 10, 2018 69.84 71.44 69.77 70.97 25,773,300 +0.48(+0.68%)
Aug 09, 2018 70.82 71.45 70.31 70.49 37,447,984 -0.50(-0.70%)
Aug 08, 2018 71.75 71.75 70.46 70.99 22,469,444 -0.51(-0.71%)
Aug 07, 2018 71.46 72.45 71.24 71.50 11,515,335 +0.61(+0.86%)
Aug 06, 2018 71.38 71.51 70.32 70.89 35,841,712 -0.69(-0.96%)
Aug 03, 2018 72.74 72.75 71.31 71.58 25,890,900 -0.51(-0.71%)
Aug 02, 2018 71.80 72.22 71.03 72.09 26,039,036 -1.09(-1.49%)
Aug 01, 2018 73.20 74.59 72.67 73.18 22,297,600 -0.27(-0.37%)
Jul 31, 2018 73.14 74.10 72.16 73.45 18,425,140 +1.06(+1.46%)
Jul 30, 2018 74.33 74.58 71.32 72.39 19,783,664 -1.71(-2.31%)
Jul 27, 2018 76.89 77.00 73.21 74.10 15,501,700 -2.09(-2.74%)
Jul 26, 2018 76.15 76.79 75.53 76.19 10,315,461 -1.34(-1.73%)
Jul 25, 2018 74.29 77.72 74.29 77.53 9,101,534 +3.38(+4.56%)
Jul 24, 2018 74.16 75.66 73.91 74.15 12,963,288 +1.00(+1.37%)
Jul 23, 2018 73.10 73.45 72.31 73.15 6,876,896 -0.12(-0.16%)
Jul 20, 2018 73.60 74.07 73.03 73.27 7,184,869 -0.09(-0.12%)
Jul 19, 2018 74.14 74.21 73.14 73.36 8,135,164 -1.30(-1.74%)
Jul 18, 2018 75.44 75.57 74.47 74.66 11,081,204 -0.70(-0.93%)
Jul 17, 2018 73.98 75.55 73.62 75.36 8,570,175 +0.70(+0.94%)
Jul 16, 2018 74.31 74.89 74.08 74.66 9,835,239 +0.18(+0.24%)
Jul 13, 2018 74.48 8,488,368 -0.13(-0.17%)
Jul 12, 2018 74.85 75.57 74.52 74.61 11,993,204 +0.85(+1.15%)
Jul 11, 2018 74.78 74.86 73.70 73.76 9,659,009 -2.21(-2.91%)
Jul 10, 2018 76.40 76.92 75.60 75.97 9,800,880 +0.36(+0.48%)
Jul 09, 2018 76.00 76.34 74.91 75.61 9,080,136 +0.25(+0.33%)
Jul 06, 2018 73.31 75.55 72.87 75.36 11,720,043 +2.01(+2.74%)
Jul 05, 2018 73.30 73.49 71.81 73.35 14,246,593 +0.56(+0.77%)
Jul 03, 2018 72.79 72.79 72.79 0 -0.62(-0.84%)
Jul 02, 2018 71.61 73.46 71.54 73.41 27,379,872 +0.20(+0.27%)
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%)
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.