FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.490 1.510 1.480 1.500 712,098 +0.01(+0.67%)
Nov 27, 2015 1.480 1.520 1.470 1.490 706,496 -0.02(-1.32%)
Nov 25, 2015 1.490 1.510 1.510 1.510 640,000 +0.02(+1.34%)
Nov 24, 2015 1.480 1.520 1.470 1.490 624,887 +0.00(+0.00%)
Nov 23, 2015 1.460 1.500 1.450 1.490 842,719 +0.02(+1.36%)
Nov 20, 2015 1.500 1.500 1.420 1.470 951,548 -0.01(-0.68%)
Nov 19, 2015 1.520 1.520 1.470 1.480 715,838 -0.04(-2.63%)
Nov 18, 2015 1.470 1.520 1.460 1.520 709,676 +0.04(+2.70%)
Nov 17, 2015 1.470 1.530 1.450 1.480 1,071,222 +0.01(+0.68%)
Nov 16, 2015 1.490 1.500 1.450 1.470 769,331 -0.03(-2.00%)
Nov 13, 2015 1.480 1.520 1.460 1.500 1,123,513 +0.02(+1.35%)
Nov 12, 2015 1.500 1.590 1.470 1.480 2,236,685 +0.02(+1.37%)
Nov 11, 2015 1.520 1.530 1.450 1.460 1,236,371 -0.07(-4.58%)
Nov 10, 2015 1.470 1.540 1.370 1.530 3,853,361 -0.19(-11.05%)
Nov 09, 2015 1.780 1.780 1.700 1.720 1,218,803 -0.01(-0.58%)
Nov 06, 2015 1.730 1.730 1.660 1.730 606,270 +0.01(+0.58%)
Nov 05, 2015 1.770 1.770 1.700 1.720 733,320 -0.05(-2.82%)
Nov 04, 2015 1.790 1.828 1.730 1.770 1,402,241 +0.00(+0.00%)
Nov 03, 2015 1.720 1.780 1.710 1.770 857,345 +0.02(+1.14%)
Nov 02, 2015 1.720 1.775 1.665 1.750 967,614 +0.07(+4.17%)
Oct 30, 2015 1.800 1.800 1.660 1.680 928,415 -0.05(-2.89%)
Oct 29, 2015 1.710 1.780 1.690 1.730 695,621 +0.01(+0.58%)
Oct 28, 2015 1.620 1.730 1.620 1.720 1,007,104 +0.09(+5.52%)
Oct 27, 2015 1.670 1.700 1.630 1.630 1,216,242 -0.05(-2.98%)
Oct 26, 2015 1.660 1.700 1.615 1.680 467,829 +0.01(+0.60%)
Oct 23, 2015 1.650 1.680 1.590 1.670 764,469 +0.05(+3.09%)
Oct 22, 2015 1.650 1.670 1.580 1.620 989,734 -0.03(-1.82%)
Oct 21, 2015 1.700 1.700 1.620 1.650 907,167 -0.06(-3.51%)
Oct 20, 2015 1.710 1.740 1.680 1.710 718,138 -0.01(-0.58%)
Oct 19, 2015 1.720 1.780 1.700 1.720 804,905 -0.03(-1.71%)
Oct 16, 2015 1.800 1.800 1.710 1.750 694,496 -0.01(-0.57%)
Oct 15, 2015 1.650 1.800 1.650 1.760 1,155,349 +0.10(+6.02%)
Oct 14, 2015 1.690 1.750 1.650 1.660 747,008 -0.05(-2.92%)
Oct 13, 2015 1.730 1.770 1.690 1.710 828,924 -0.03(-1.72%)
Oct 12, 2015 1.740 1.760 1.710 1.740 558,410 +0.00(+0.00%)
Oct 09, 2015 1.760 1.770 1.710 1.740 812,343 +0.01(+0.58%)
Oct 08, 2015 1.760 1.760 1.690 1.730 814,714 -0.03(-1.70%)
Oct 07, 2015 1.720 1.780 1.680 1.760 1,317,158 +0.03(+1.73%)
Oct 06, 2015 1.750 1.770 1.650 1.730 974,096 -0.04(-2.26%)
Oct 05, 2015 1.720 1.770 1.690 1.770 2,217,715 +0.12(+7.27%)
Oct 02, 2015 1.610 1.650 1.560 1.650 890,938 +0.02(+1.23%)
Oct 01, 2015 1.570 1.640 1.500 1.630 1,395,383 +0.05(+3.16%)
Sep 30, 2015 1.490 1.580 1.450 1.580 2,251,551 +0.19(+13.67%)
Sep 29, 2015 1.600 1.600 1.340 1.390 3,455,668 -0.19(-12.03%)
Sep 28, 2015 1.720 1.740 1.570 1.580 1,940,048 -0.07(-4.24%)
Sep 25, 2015 1.810 1.830 1.630 1.650 2,013,755 -0.15(-8.33%)
Sep 24, 2015 1.800 1.810 1.720 1.800 1,297,996 +0.00(+0.00%)
Sep 23, 2015 1.850 1.895 1.790 1.800 1,218,577 -0.03(-1.64%)
Sep 22, 2015 1.850 1.920 1.790 1.830 1,673,975 -0.05(-2.66%)
Sep 21, 2015 1.780 1.910 1.779 1.880 3,427,440 +0.14(+8.05%)
Sep 18, 2015 1.790 1.820 1.740 1.740 1,425,242 -0.06(-3.33%)
Sep 17, 2015 1.750 1.800 1.730 1.800 1,574,656 +0.02(+1.12%)
Sep 16, 2015 1.790 1.829 1.740 1.780 1,199,648 -0.01(-0.56%)
Sep 15, 2015 1.720 1.810 1.720 1.790 1,716,128 +0.05(+2.87%)
Sep 14, 2015 1.690 1.780 1.650 1.740 1,913,448 +0.04(+2.35%)
Sep 11, 2015 1.710 1.750 1.675 1.700 1,136,092 -0.01(-0.58%)
Sep 10, 2015 1.600 1.720 1.600 1.710 1,891,718 +0.10(+6.21%)
Sep 09, 2015 1.610 1.650 1.610 1.610 910,103 +0.02(+1.26%)
Sep 08, 2015 1.560 1.590 1.520 1.590 643,390 +0.03(+1.92%)
Sep 04, 2015 1.590 1.560 1.560 1.560 1,161,200 -0.06(-3.70%)
Sep 03, 2015 1.580 1.650 1.580 1.620 1,149,675 +0.00(+0.00%)
Sep 02, 2015 1.600 1.630 1.550 1.620 917,518 +0.04(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.