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 (%)
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%)
Dec 03, 2018 68.14 68.64 66.73 66.82 8,040,532 +1.23(+1.88%)
Nov 30, 2018 64.55 65.85 64.52 65.59 8,624,200 +1.17(+1.82%)
Nov 29, 2018 65.00 65.26 63.52 64.42 7,597,426 -1.01(-1.54%)
Nov 28, 2018 64.75 65.49 64.03 65.43 8,833,772 +1.27(+1.98%)
Nov 27, 2018 63.79 65.10 63.61 64.16 8,310,012 -0.21(-0.33%)
Nov 26, 2018 63.50 64.71 63.21 64.37 6,167,810 +1.97(+3.16%)
Nov 23, 2018 61.31 62.77 61.31 62.40 2,145,600 +0.25(+0.40%)
Nov 21, 2018 62.15 62.15 62.15 0 +1.26(+2.07%)
Nov 20, 2018 59.25 61.65 59.25 60.89 11,318,367 -1.33(-2.14%)
Nov 19, 2018 63.03 63.46 61.96 62.22 3,693,012 -1.37(-2.15%)
Nov 16, 2018 63.60 64.26 63.16 63.59 4,806,900 -0.80(-1.24%)
Nov 15, 2018 62.97 64.79 62.54 64.39 10,395,359 +2.11(+3.39%)
Nov 14, 2018 62.34 63.23 61.71 62.28 9,346,017 +1.07(+1.75%)
Nov 13, 2018 60.13 62.38 60.13 61.21 9,729,823 +1.26(+2.10%)
Nov 12, 2018 61.00 61.38 59.11 59.95 3,759,085 -1.03(-1.69%)
Nov 09, 2018 61.47 61.69 60.14 60.98 5,132,800 -1.50(-2.40%)
Nov 08, 2018 63.18 63.33 61.63 62.48 4,845,969 -1.12(-1.76%)
Nov 07, 2018 62.77 63.66 62.46 63.60 5,663,491 +1.67(+2.70%)
Nov 06, 2018 60.93 62.58 60.93 61.93 5,377,006 +1.06(+1.74%)
Nov 05, 2018 61.43 62.21 60.68 60.87 3,734,574 -0.86(-1.39%)
Nov 02, 2018 63.82 64.12 61.36 61.73 6,845,400 -1.13(-1.80%)
Nov 01, 2018 60.84 63.34 58.93 62.86 8,856,746 +2.76(+4.59%)
Oct 31, 2018 59.04 60.11 58.94 60.10 6,151,821 +2.18(+3.76%)
Oct 30, 2018 55.81 57.93 55.76 57.92 7,192,084 +1.09(+1.92%)
Oct 29, 2018 60.56 60.77 56.10 56.83 8,411,014 -3.34(-5.55%)
Oct 26, 2018 58.83 61.06 58.56 60.17 5,491,800 -0.57(-0.94%)
Oct 25, 2018 59.70 60.94 59.58 60.74 4,896,516 +1.67(+2.83%)
Oct 24, 2018 61.08 61.54 58.87 59.07 6,500,070 -2.28(-3.72%)
Oct 23, 2018 60.35 61.72 59.95 61.35 6,212,211 -0.85(-1.37%)
Oct 22, 2018 62.08 62.79 61.31 62.20 5,862,000 +1.81(+3.00%)
Oct 19, 2018 60.95 61.72 60.33 60.39 4,430,500 +0.33(+0.55%)
Oct 18, 2018 61.25 61.55 59.74 60.06 6,180,968 -2.13(-3.42%)
Oct 17, 2018 63.04 63.36 61.61 62.19 5,968,643 -0.64(-1.02%)
Oct 16, 2018 61.63 62.90 61.23 62.83 7,263,599 +1.90(+3.12%)
Oct 15, 2018 61.34 61.50 60.07 60.93 10,262,464 -1.05(-1.69%)
Oct 12, 2018 62.02 62.22 60.90 61.98 7,631,500 +2.05(+3.42%)
Oct 11, 2018 57.61 60.12 57.61 59.93 10,855,873 +1.52(+2.60%)
Oct 10, 2018 60.12 60.49 58.20 58.41 16,612,178 -3.11(-5.06%)
Oct 09, 2018 62.10 62.86 61.44 61.52 15,858,531 -1.57(-2.49%)
Oct 08, 2018 63.23 63.82 62.44 63.09 10,860,950 -1.49(-2.31%)
Oct 05, 2018 65.15 65.51 63.77 64.58 8,205,800 -0.68(-1.04%)
Oct 04, 2018 66.81 66.81 64.39 65.26 7,018,858 -1.99(-2.96%)
Oct 03, 2018 67.51 68.03 67.13 67.25 4,483,760 +0.62(+0.93%)
Oct 02, 2018 66.46 66.84 66.02 66.63 11,254,716 -0.61(-0.91%)
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.