Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: )

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 (%)
Apr 30, 2008 21.73 22.85 21.46 21.70 1,756,054 +0.02(+0.09%)
Apr 29, 2008 21.89 22.03 21.02 21.68 415,512 -0.54(-2.43%)
Apr 28, 2008 21.81 23.00 21.55 22.22 181,887 +0.48(+2.21%)
Apr 25, 2008 21.24 22.15 20.92 21.74 136,502 +0.66(+3.13%)
Apr 24, 2008 21.32 21.97 20.90 21.08 206,542 -0.04(-0.19%)
Apr 23, 2008 20.90 22.37 20.90 21.12 476,435 +0.17(+0.81%)
Apr 22, 2008 22.41 22.60 20.92 20.95 161,756 -1.22(-5.50%)
Apr 21, 2008 22.65 23.01 22.05 22.17 177,297 -0.42(-1.86%)
Apr 18, 2008 22.13 22.75 21.67 22.59 243,848 +0.60(+2.73%)
Apr 17, 2008 22.00 22.74 21.76 21.99 296,729 -0.35(-1.57%)
Apr 16, 2008 19.97 22.62 19.91 22.34 639,387 +2.44(+12.26%)
Apr 15, 2008 18.61 20.17 18.61 19.90 368,931 +1.51(+8.21%)
Apr 14, 2008 17.75 18.95 17.56 18.39 456,633 +0.70(+3.96%)
Apr 11, 2008 17.71 17.96 17.48 17.69 131,824 -0.20(-1.12%)
Apr 10, 2008 18.28 18.92 17.70 17.89 207,846 -0.34(-1.87%)
Apr 09, 2008 17.69 18.68 17.48 18.23 126,426 +0.61(+3.46%)
Apr 08, 2008 17.70 18.06 17.18 17.62 273,339 -1.06(-5.67%)
Apr 07, 2008 17.59 18.84 17.31 18.68 535,727 +1.29(+7.42%)
Apr 04, 2008 16.76 17.50 16.50 17.39 274,364 +0.63(+3.76%)
Apr 03, 2008 16.70 17.00 16.39 16.76 214,308 +0.11(+0.66%)
Apr 02, 2008 16.88 17.50 16.43 16.65 807,487 -0.10(-0.60%)
Apr 01, 2008 16.80 16.87 16.09 16.75 191,867 +0.11(+0.66%)
Mar 31, 2008 16.24 16.77 15.96 16.64 194,042 +0.38(+2.34%)
Mar 28, 2008 16.00 16.30 15.86 16.26 44,467 +0.00(+0.00%)
Mar 27, 2008 16.50 16.50 16.11 16.26 87,891 -0.18(-1.09%)
Mar 26, 2008 16.00 17.17 15.67 16.44 368,449 +0.44(+2.75%)
Mar 25, 2008 15.70 16.22 15.35 16.00 133,044 +0.25(+1.59%)
Mar 24, 2008 15.05 15.76 14.73 15.75 51,523 +0.70(+4.65%)
Mar 21, 2008 15.11 15.40 14.36 15.05 219,599 +0.00(+0.00%)
Mar 20, 2008 15.11 15.40 14.36 15.05 219,599 -0.14(-0.92%)
Mar 19, 2008 15.92 15.98 14.51 15.19 190,643 -0.81(-5.06%)
Mar 18, 2008 15.40 16.24 14.99 16.00 167,911 +0.94(+6.24%)
Mar 17, 2008 15.70 16.00 14.90 15.06 115,271 -0.94(-5.87%)
Mar 14, 2008 16.62 16.62 15.65 16.00 114,159 -0.64(-3.85%)
Mar 13, 2008 16.07 16.64 15.61 16.64 169,282 +0.39(+2.40%)
Mar 12, 2008 16.50 16.50 15.66 16.25 168,418 -0.36(-2.17%)
Mar 11, 2008 15.54 16.69 15.20 16.61 279,923 +1.42(+9.35%)
Mar 10, 2008 15.73 15.76 14.96 15.19 330,352 -0.46(-2.94%)
Mar 07, 2008 15.31 16.01 15.31 15.65 64,988 +0.15(+0.97%)
Mar 06, 2008 16.04 16.67 15.50 15.50 52,136 -0.50(-3.12%)
Mar 05, 2008 15.79 16.60 15.70 16.00 77,208 +0.32(+2.04%)
Mar 04, 2008 15.84 15.90 15.20 15.68 54,499 -0.21(-1.32%)
Mar 03, 2008 15.77 17.08 15.33 15.89 113,643 +0.19(+1.21%)
Feb 29, 2008 16.26 16.26 15.53 15.70 122,737 -0.57(-3.50%)
Feb 28, 2008 17.38 17.49 15.60 16.27 773,241 -1.23(-7.03%)
Feb 27, 2008 17.66 17.85 17.13 17.50 204,677 -0.19(-1.07%)
Feb 26, 2008 17.18 17.95 16.81 17.69 655,354 +0.90(+5.36%)
Feb 25, 2008 14.60 17.17 14.00 16.79 215,854 +2.16(+14.76%)
Feb 22, 2008 14.78 14.94 14.27 14.63 54,902 -0.09(-0.61%)
Feb 21, 2008 14.87 15.36 14.66 14.72 195,506 +0.22(+1.52%)
Feb 20, 2008 13.51 14.52 13.37 14.50 192,622 +0.94(+6.93%)
Feb 19, 2008 13.57 13.74 13.46 13.56 273,353 +0.26(+1.95%)
Feb 18, 2008 13.20 13.30 12.90 13.30 165,740 +0.00(+0.00%)
Feb 15, 2008 13.20 13.30 12.90 13.30 165,740 +0.05(+0.38%)
Feb 14, 2008 12.98 13.75 12.55 13.25 224,521 +0.59(+4.66%)
Feb 13, 2008 12.72 13.00 12.38 12.66 54,905 +0.00(+0.00%)
Feb 12, 2008 12.62 13.04 12.55 12.66 80,111 +0.04(+0.32%)
Feb 11, 2008 12.01 12.90 11.93 12.62 174,595 +0.57(+4.73%)
Feb 08, 2008 11.81 12.22 11.66 12.05 64,779 +0.23(+1.95%)
Feb 07, 2008 11.90 11.97 11.42 11.82 181,470 -0.04(-0.34%)
Feb 06, 2008 11.98 12.21 11.80 11.86 202,257 +0.00(+0.00%)
Feb 05, 2008 11.76 12.00 11.65 11.86 88,032 -0.15(-1.25%)
Feb 04, 2008 11.69 12.12 11.31 12.01 135,139 +0.38(+3.27%)
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.