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 (%)
Feb 28, 2019 74.37 74.95 73.65 74.59 11,186,370 -0.14(-0.19%)
Feb 27, 2019 73.77 74.87 73.62 74.73 6,840,259 +0.48(+0.65%)
Feb 26, 2019 72.88 74.66 72.60 74.25 4,250,382 +0.22(+0.30%)
Feb 25, 2019 73.22 74.31 73.12 74.03 6,373,702 +2.31(+3.22%)
Feb 22, 2019 70.33 71.77 69.93 71.72 9,140,700 +1.88(+2.69%)
Feb 21, 2019 69.58 70.03 69.17 69.84 5,252,492 +0.44(+0.63%)
Feb 20, 2019 69.28 70.04 69.26 69.40 3,489,389 +0.29(+0.42%)
Feb 19, 2019 67.78 69.53 67.71 69.11 5,605,849 +1.25(+1.84%)
Feb 15, 2019 68.95 68.95 67.63 67.86 8,524,900 -0.76(-1.11%)
Feb 14, 2019 68.54 68.80 68.18 68.62 5,647,115 -0.45(-0.65%)
Feb 13, 2019 69.09 69.66 68.99 69.07 3,367,366 +0.19(+0.28%)
Feb 12, 2019 69.04 69.57 68.79 68.88 4,801,270 +0.38(+0.55%)
Feb 11, 2019 68.99 69.53 68.49 68.50 2,915,578 -0.02(-0.03%)
Feb 08, 2019 67.47 68.70 67.41 68.52 2,529,500 -0.03(-0.04%)
Feb 07, 2019 69.37 69.37 67.43 68.55 5,326,681 -1.39(-1.99%)
Feb 06, 2019 69.95 70.42 69.32 69.94 3,493,222 -0.11(-0.16%)
Feb 05, 2019 68.74 70.28 68.74 70.05 7,936,354 +1.64(+2.40%)
Feb 04, 2019 68.19 68.55 67.75 68.41 7,195,226 -0.11(-0.16%)
Feb 01, 2019 68.43 68.87 68.26 68.52 5,795,200 +0.01(+0.01%)
Jan 31, 2019 68.32 69.09 67.59 68.51 6,964,998 +0.49(+0.72%)
Jan 30, 2019 66.20 68.48 66.05 68.02 11,807,025 +3.23(+4.99%)
Jan 29, 2019 65.08 65.61 64.32 64.79 5,842,792 -0.43(-0.66%)
Jan 28, 2019 64.48 65.49 63.98 65.22 4,830,296 +0.00(+0.00%)
Jan 25, 2019 64.87 65.87 64.72 65.22 7,157,200 +1.22(+1.91%)
Jan 24, 2019 62.64 64.20 62.64 64.00 6,512,296 +1.13(+1.80%)
Jan 23, 2019 63.62 64.15 62.56 62.87 4,054,690 -0.14(-0.22%)
Jan 22, 2019 64.16 64.16 62.28 63.01 7,650,905 -1.63(-2.52%)
Jan 18, 2019 65.06 65.45 63.89 64.64 10,232,700 +0.31(+0.48%)
Jan 17, 2019 63.20 65.27 63.08 64.33 5,385,405 +0.44(+0.69%)
Jan 16, 2019 62.93 64.20 62.93 63.89 9,971,068 +1.11(+1.77%)
Jan 15, 2019 62.59 63.82 62.44 62.78 11,922,313 +0.49(+0.79%)
Jan 14, 2019 61.77 62.46 61.15 62.29 8,761,044 -0.59(-0.94%)
Jan 11, 2019 62.87 63.57 62.53 62.88 3,692,300 -0.23(-0.36%)
Jan 10, 2019 62.31 63.15 61.95 63.11 6,197,910 +0.17(+0.27%)
Jan 09, 2019 61.90 63.47 61.72 62.94 11,313,362 +1.90(+3.11%)
Jan 08, 2019 60.70 61.41 59.50 61.04 6,918,613 +1.40(+2.35%)
Jan 07, 2019 58.90 60.20 58.45 59.64 9,004,700 +0.92(+1.57%)
Jan 04, 2019 56.50 59.38 56.50 58.72 9,438,700 +3.19(+5.74%)
Jan 03, 2019 56.48 56.85 55.09 55.53 8,506,970 -1.96(-3.41%)
Jan 02, 2019 56.78 58.01 56.47 57.49 10,531,339 -0.45(-0.78%)
Dec 31, 2018 59.21 59.21 57.47 57.94 4,654,000 -0.41(-0.70%)
Dec 28, 2018 58.21 58.99 57.59 58.35 3,846,400 +0.38(+0.66%)
Dec 27, 2018 56.84 58.04 56.62 57.97 6,836,268 +0.07(+0.12%)
Dec 26, 2018 56.45 57.98 55.16 57.90 5,860,020 +2.19(+3.93%)
Dec 24, 2018 54.88 56.53 54.75 55.71 5,688,600 +0.06(+0.11%)
Dec 21, 2018 57.25 57.52 55.08 55.65 13,771,100 -1.06(-1.87%)
Dec 20, 2018 57.49 57.92 56.12 56.71 8,612,534 -0.99(-1.72%)
Dec 19, 2018 58.93 59.33 57.16 57.70 9,547,704 -1.42(-2.40%)
Dec 18, 2018 60.40 60.53 58.78 59.12 5,659,974 -0.96(-1.60%)
Dec 17, 2018 61.39 61.63 59.37 60.08 8,897,114 -1.93(-3.11%)
Dec 14, 2018 61.56 62.44 60.82 62.01 8,446,300 -0.75(-1.20%)
Dec 13, 2018 63.34 63.34 62.32 62.76 5,280,977 -0.06(-0.10%)
Dec 12, 2018 63.65 64.00 62.67 62.82 6,979,270 +0.25(+0.40%)
Dec 11, 2018 63.38 63.94 62.23 62.57 5,461,335 +0.34(+0.55%)
Dec 10, 2018 62.70 62.84 60.95 62.23 9,954,591 -0.78(-1.24%)
Dec 07, 2018 63.55 64.65 62.47 63.01 6,677,300 -0.85(-1.33%)
Dec 06, 2018 62.89 63.93 62.17 63.86 8,197,252 -0.94(-1.45%)
Dec 04, 2018 66.75 67.20 64.20 64.80 12,701,700 -2.02(-3.02%)
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.