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 (%)
Jan 31, 2018 79.00 80.56 79.00 79.88 6,637,934 +1.61(+2.06%)
Jan 30, 2018 77.58 78.93 76.76 78.27 7,326,415 -1.07(-1.35%)
Jan 29, 2018 80.00 80.43 78.97 79.34 9,719,466 -0.96(-1.20%)
Jan 26, 2018 79.21 80.45 79.00 80.30 17,423,392 +1.72(+2.19%)
Jan 25, 2018 78.45 78.99 77.32 78.58 7,840,304 +0.77(+0.99%)
Jan 24, 2018 77.13 78.88 76.82 77.81 6,296,517 +1.24(+1.62%)
Jan 23, 2018 74.66 76.76 74.00 76.57 13,682,898 +2.41(+3.25%)
Jan 22, 2018 74.60 74.60 73.58 74.16 5,015,426 -0.20(-0.27%)
Jan 19, 2018 74.39 74.67 73.71 74.36 7,203,338 +0.13(+0.18%)
Jan 18, 2018 73.86 74.71 73.72 74.23 5,404,561 +0.09(+0.12%)
Jan 17, 2018 74.41 74.60 72.86 74.14 4,933,821 +0.22(+0.30%)
Jan 16, 2018 76.44 77.01 73.71 73.92 7,010,219 -1.93(-2.54%)
Jan 12, 2018 75.85 75.85 75.85 0 -0.29(-0.38%)
Jan 11, 2018 76.54 76.78 76.04 76.14 9,457,918 -0.37(-0.48%)
Jan 10, 2018 76.66 76.51 14,777,541 -0.08(-0.10%)
Jan 09, 2018 77.02 77.23 75.83 76.59 4,907,406 +0.11(+0.14%)
Jan 08, 2018 76.21 76.81 75.98 76.48 5,287,997 -0.01(-0.01%)
Jan 05, 2018 75.08 76.57 74.91 76.49 6,284,834 +1.92(+2.57%)
Jan 04, 2018 74.10 75.22 74.01 74.57 8,290,872 +0.79(+1.07%)
Jan 03, 2018 73.50 73.86 72.77 73.78 7,401,656 +0.65(+0.89%)
Jan 02, 2018 70.77 73.35 70.55 73.13 11,436,863 +3.28(+4.70%)
Dec 29, 2017 69.85 69.85 69.85 0 +0.03(+0.04%)
Dec 28, 2017 70.12 70.32 69.51 69.82 7,555,865 -0.24(-0.34%)
Dec 27, 2017 69.77 70.49 69.69 70.06 6,344,660 +0.20(+0.29%)
Dec 26, 2017 70.94 71.39 69.63 69.86 8,542,802 -1.72(-2.40%)
Dec 22, 2017 71.42 71.87 71.22 71.58 10,979,165 -0.01(-0.01%)
Dec 21, 2017 71.00 72.17 70.88 71.59 9,682,533 +0.69(+0.97%)
Dec 20, 2017 70.60 71.05 70.17 70.90 12,888,134 +0.69(+0.98%)
Dec 19, 2017 69.70 70.36 69.38 70.21 14,664,764 +0.07(+0.10%)
Dec 18, 2017 70.54 70.74 69.95 70.14 6,776,982 -0.15(-0.21%)
Dec 15, 2017 69.35 70.54 68.66 70.29 19,517,624 +1.06(+1.53%)
Dec 14, 2017 70.60 70.62 68.84 69.23 17,070,064 -2.01(-2.82%)
Dec 13, 2017 69.80 71.76 69.69 71.24 17,320,600 +1.47(+2.11%)
Dec 12, 2017 71.07 71.15 69.55 69.77 11,295,818 -1.76(-2.46%)
Dec 11, 2017 71.70 72.09 71.15 71.53 7,359,312 +0.28(+0.39%)
Dec 08, 2017 71.00 71.63 70.82 71.25 7,021,125 +1.03(+1.47%)
Dec 07, 2017 69.75 70.64 69.48 70.22 7,082,164 +0.81(+1.17%)
Dec 06, 2017 67.78 69.62 67.36 69.41 11,646,215 +1.28(+1.88%)
Dec 05, 2017 67.10 69.38 66.62 68.13 11,963,099 -0.18(-0.26%)
Dec 04, 2017 71.29 68.16 68.31 15,532,180 -1.79(-2.55%)
Dec 01, 2017 69.80 71.25 69.50 70.10 19,712,944 +0.04(+0.06%)
Nov 30, 2017 70.31 70.84 69.37 70.06 19,213,440 -0.30(-0.43%)
Nov 29, 2017 71.61 71.70 68.51 70.36 15,976,247 -1.62(-2.25%)
Nov 28, 2017 72.25 72.48 71.51 71.98 11,936,827 -0.09(-0.12%)
Nov 27, 2017 72.82 73.12 71.92 72.07 7,629,917 -0.86(-1.18%)
Nov 24, 2017 72.47 73.18 72.31 72.93 3,356,343 +0.33(+0.45%)
Nov 22, 2017 73.02 73.25 72.46 72.60 6,721,660 -0.25(-0.34%)
Nov 21, 2017 72.66 73.14 72.31 72.85 9,514,040 +0.90(+1.25%)
Nov 20, 2017 71.60 72.53 71.43 71.95 14,664,039 +0.93(+1.31%)
Nov 17, 2017 70.81 71.37 70.74 71.02 14,298,554 +0.27(+0.38%)
Nov 16, 2017 69.80 71.22 69.80 70.75 7,510,004 +1.32(+1.90%)
Nov 15, 2017 68.23 69.55 68.05 69.43 9,144,226 -0.09(-0.13%)
Nov 14, 2017 70.00 70.15 69.10 69.52 5,192,045 -0.75(-1.07%)
Nov 13, 2017 70.66 71.39 70.01 70.27 5,256,392 -0.28(-0.40%)
Nov 10, 2017 70.60 70.75 69.94 70.55 4,439,901 +0.36(+0.51%)
Nov 09, 2017 70.46 70.68 68.77 70.19 10,054,685 -0.97(-1.36%)
Nov 08, 2017 72.00 72.20 71.09 71.16 7,363,465 -1.06(-1.47%)
Nov 07, 2017 72.20 72.47 71.62 72.22 9,161,721 +0.51(+0.71%)
Nov 06, 2017 70.27 71.96 70.27 71.71 7,129,928 +1.48(+2.11%)
Nov 03, 2017 71.01 71.40 69.84 70.23 6,321,515 -0.28(-0.40%)
Nov 02, 2017 72.06 72.47 69.84 70.51 10,054,593 -0.08(-0.11%)
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.