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 30, 2019 69.50 69.57 69.35 69.49 8,520,300 +0.01(+0.01%)
Aug 29, 2019 69.65 69.65 69.47 69.48 4,311,471 -0.03(-0.04%)
Aug 28, 2019 69.53 69.59 69.30 69.51 6,598,816 -0.02(-0.03%)
Aug 27, 2019 69.59 69.67 69.24 69.53 6,566,589 -0.05(-0.07%)
Aug 26, 2019 69.67 69.72 69.53 69.58 3,519,791 +0.06(+0.09%)
Aug 23, 2019 69.47 69.58 69.39 69.52 4,568,700 -0.01(-0.01%)
Aug 22, 2019 69.58 69.69 69.42 69.53 8,257,439 -0.04(-0.06%)
Aug 21, 2019 69.59 69.71 69.55 69.57 6,841,611 +0.00(+0.00%)
Aug 20, 2019 69.70 69.79 69.44 69.57 8,973,821 -0.10(-0.14%)
Aug 19, 2019 69.98 70.00 69.67 69.67 6,639,152 -0.16(-0.23%)
Aug 16, 2019 69.99 70.03 69.81 69.83 7,155,500 -0.07(-0.10%)
Aug 15, 2019 70.16 70.22 69.85 69.90 3,864,374 -0.02(-0.03%)
Aug 14, 2019 70.07 70.14 69.90 69.92 5,930,549 -0.23(-0.33%)
Aug 13, 2019 69.95 70.26 69.95 70.15 5,308,129 +0.15(+0.21%)
Aug 12, 2019 70.00 70.07 69.88 70.00 2,952,174 -0.02(-0.03%)
Aug 09, 2019 69.67 70.16 69.66 70.02 3,303,600 +0.08(+0.11%)
Aug 08, 2019 70.15 70.20 69.84 69.94 4,620,718 +0.13(+0.19%)
Aug 07, 2019 69.54 70.07 69.27 69.81 5,617,652 +0.06(+0.09%)
Aug 06, 2019 69.85 70.00 69.44 69.75 4,620,190 +0.27(+0.39%)
Aug 05, 2019 69.50 69.96 69.29 69.48 4,508,094 -0.48(-0.69%)
Aug 02, 2019 69.80 70.13 69.62 69.96 3,340,600 -0.03(-0.04%)
Aug 01, 2019 70.80 70.99 69.84 69.99 4,624,486 -0.46(-0.65%)
Jul 31, 2019 70.84 70.84 70.20 70.45 2,747,712 -0.20(-0.28%)
Jul 30, 2019 70.44 70.92 70.44 70.65 2,138,182 -0.22(-0.31%)
Jul 29, 2019 71.00 71.21 70.72 70.87 1,376,854 -0.14(-0.20%)
Jul 26, 2019 71.00 71.27 70.69 71.01 1,532,700 +0.13(+0.18%)
Jul 25, 2019 71.00 71.26 70.71 70.88 2,094,476 -0.21(-0.30%)
Jul 24, 2019 70.96 71.18 70.79 71.09 2,430,563 +0.08(+0.11%)
Jul 23, 2019 70.69 71.09 70.62 71.01 1,901,312 +0.46(+0.65%)
Jul 22, 2019 70.30 70.78 70.15 70.55 2,437,994 +0.29(+0.41%)
Jul 19, 2019 70.52 70.72 70.21 70.26 3,741,200 -0.10(-0.14%)
Jul 18, 2019 70.42 70.66 70.13 70.36 6,866,960 -0.08(-0.11%)
Jul 17, 2019 70.45 70.86 70.38 70.44 2,141,463 -0.09(-0.13%)
Jul 16, 2019 70.04 70.74 70.04 70.53 2,373,039 +0.26(+0.37%)
Jul 15, 2019 70.03 70.60 69.93 70.27 2,882,306 +0.50(+0.72%)
Jul 12, 2019 69.41 69.97 69.30 69.77 2,249,600 +0.49(+0.71%)
Jul 11, 2019 69.38 69.72 68.90 69.28 2,534,382 -0.05(-0.07%)
Jul 10, 2019 69.99 70.09 69.18 69.33 2,688,107 -0.23(-0.33%)
Jul 09, 2019 68.90 69.60 68.76 69.56 1,624,685 +0.31(+0.45%)
Jul 08, 2019 69.66 69.66 69.21 69.25 2,548,620 -1.01(-1.44%)
Jul 05, 2019 70.04 70.46 70.04 70.26 2,896,700 -0.40(-0.57%)
Jul 03, 2019 70.91 70.91 70.40 70.66 1,442,600 -0.03(-0.04%)
Jul 02, 2019 70.35 70.77 70.34 70.69 3,500,581 +0.06(+0.09%)
Jul 01, 2019 70.90 71.52 70.33 70.62 10,234,821 +1.25(+1.81%)
Jun 28, 2019 69.99 70.05 69.00 69.37 9,033,100 -0.60(-0.86%)
Jun 27, 2019 69.88 70.34 69.71 69.97 6,997,305 +0.36(+0.52%)
Jun 26, 2019 69.22 70.16 69.20 69.61 6,832,216 +0.97(+1.41%)
Jun 25, 2019 68.90 68.95 68.27 68.64 4,880,075 -0.45(-0.65%)
Jun 24, 2019 68.94 69.44 68.47 69.09 4,804,073 +0.21(+0.30%)
Jun 21, 2019 68.58 69.57 68.17 68.88 8,929,500 -0.38(-0.55%)
Jun 20, 2019 69.90 70.09 68.76 69.26 6,429,664 +0.78(+1.14%)
Jun 19, 2019 69.12 69.50 68.04 68.48 3,829,957 -0.23(-0.33%)
Jun 18, 2019 68.00 69.76 67.79 68.71 7,054,183 +1.81(+2.71%)
Jun 17, 2019 66.05 67.07 66.00 66.90 8,793,102 +0.92(+1.39%)
Jun 14, 2019 66.23 66.48 65.76 65.98 5,295,900 -0.62(-0.93%)
Jun 13, 2019 66.16 66.92 66.16 66.60 6,463,479 +0.42(+0.63%)
Jun 12, 2019 66.55 66.89 65.88 66.18 10,228,109 -0.95(-1.42%)
Jun 11, 2019 67.22 67.92 66.78 67.13 11,944,712 +1.20(+1.82%)
Jun 10, 2019 65.64 66.68 65.03 65.93 29,299,492 +3.94(+6.36%)
Jun 07, 2019 61.01 62.47 61.01 61.99 3,829,800 +1.11(+1.82%)
Jun 06, 2019 60.62 61.12 60.60 60.88 3,803,688 +0.21(+0.35%)
Jun 05, 2019 61.47 61.79 59.72 60.67 9,336,827 -0.50(-0.82%)
Jun 04, 2019 59.89 61.41 59.65 61.17 6,863,096 +1.81(+3.05%)
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.