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 (%)
Mar 29, 2018 74.04 74.04 74.04 0 +1.40(+1.93%)
Mar 28, 2018 72.74 73.52 71.77 72.64 8,076,258 -0.39(-0.53%)
Mar 27, 2018 76.62 76.62 72.45 73.03 7,937,108 -2.78(-3.67%)
Mar 26, 2018 74.56 75.99 73.69 75.81 6,004,853 +2.81(+3.85%)
Mar 23, 2018 74.98 75.75 72.67 73.00 5,051,397 -1.57(-2.11%)
Mar 22, 2018 76.52 77.17 74.34 74.57 7,164,199 -3.50(-4.48%)
Mar 21, 2018 78.97 79.09 77.89 78.07 6,453,685 -1.00(-1.26%)
Mar 20, 2018 77.88 79.19 77.73 79.07 4,371,541 +1.23(+1.58%)
Mar 19, 2018 79.28 79.48 77.31 77.84 6,146,336 -2.06(-2.58%)
Mar 16, 2018 79.05 80.05 78.80 79.90 6,278,970 +0.48(+0.60%)
Mar 15, 2018 79.01 80.15 78.53 79.42 9,009,371 +2.22(+2.88%)
Mar 14, 2018 76.27 77.67 76.27 77.20 4,945,618 +1.23(+1.62%)
Mar 13, 2018 77.98 78.05 75.68 75.97 3,935,989 -1.59(-2.05%)
Mar 12, 2018 77.00 77.76 76.54 77.56 9,766,618 +0.94(+1.23%)
Mar 09, 2018 76.29 76.88 75.76 76.62 6,687,513 +0.89(+1.18%)
Mar 08, 2018 76.01 76.27 75.29 75.73 3,600,065 -0.25(-0.33%)
Mar 07, 2018 76.05 75.98 4,973,599 +0.81(+1.08%)
Mar 06, 2018 74.42 75.50 74.36 75.17 9,081,826 +1.73(+2.36%)
Mar 05, 2018 72.20 73.57 71.77 73.44 6,524,284 +0.75(+1.03%)
Mar 02, 2018 72.35 72.99 71.44 72.69 7,649,365 -1.05(-1.42%)
Mar 01, 2018 75.04 75.39 72.91 73.74 9,733,106 -1.11(-1.48%)
Feb 28, 2018 75.91 76.08 74.51 74.85 8,564,745 -1.28(-1.68%)
Feb 27, 2018 77.86 78.00 75.77 76.13 11,925,452 -1.95(-2.50%)
Feb 26, 2018 78.43 78.68 76.72 78.08 18,350,074 +0.32(+0.41%)
Feb 23, 2018 76.50 77.78 76.10 77.76 16,053,072 +2.24(+2.97%)
Feb 22, 2018 75.83 75.99 75.06 75.52 9,369,245 +0.41(+0.55%)
Feb 21, 2018 75.26 76.69 75.04 75.11 7,147,605 +0.52(+0.70%)
Feb 20, 2018 75.26 72.78 74.59 5,573,025 +1.08(+1.47%)
Feb 16, 2018 73.51 73.51 73.51 0 -0.89(-1.20%)
Feb 15, 2018 74.25 74.70 73.54 74.40 4,273,341 +0.74(+1.00%)
Feb 14, 2018 70.88 73.73 70.88 73.66 8,043,366 +2.35(+3.30%)
Feb 13, 2018 70.72 72.44 70.55 71.31 5,437,056 +0.21(+0.30%)
Feb 12, 2018 71.19 71.78 70.27 71.10 2,654,021 +0.62(+0.88%)
Feb 09, 2018 70.57 70.77 67.86 70.48 6,129,819 +1.33(+1.92%)
Feb 08, 2018 72.55 72.55 69.10 69.15 5,720,659 -3.01(-4.17%)
Feb 07, 2018 73.16 74.19 72.10 72.16 3,372,824 -1.37(-1.86%)
Feb 06, 2018 70.02 73.57 69.59 73.53 7,436,336 +0.88(+1.21%)
Feb 05, 2018 72.90 75.35 71.59 72.65 10,092,764 -1.75(-2.35%)
Feb 02, 2018 76.45 76.70 74.18 74.40 8,326,954 -1.61(-2.12%)
Feb 01, 2018 76.48 78.36 75.69 76.01 8,097,114 -3.87(-4.84%)
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%)
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.