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 (%)
Mar 30, 2007 4.120 4.680 4.110 4.420 270,343 +0.32(+7.80%)
Mar 29, 2007 4.130 4.130 4.080 4.100 122,795 +0.02(+0.49%)
Mar 28, 2007 4.140 4.200 4.070 4.080 75,711 -0.10(-2.39%)
Mar 27, 2007 4.300 4.300 4.170 4.180 150,157 -0.10(-2.34%)
Mar 26, 2007 4.350 4.380 4.200 4.280 308,522 -0.04(-0.93%)
Mar 23, 2007 4.310 4.330 4.260 4.320 125,946 -0.02(-0.46%)
Mar 22, 2007 4.180 4.340 4.160 4.340 184,313 +0.14(+3.33%)
Mar 21, 2007 4.100 4.220 4.070 4.200 837,007 -0.68(-13.93%)
Mar 20, 2007 4.850 4.890 4.770 4.880 205,899 +0.05(+1.04%)
Mar 19, 2007 4.930 4.980 4.790 4.830 79,651 -0.03(-0.62%)
Mar 16, 2007 4.990 5.070 4.850 4.860 40,124 -0.10(-2.02%)
Mar 15, 2007 4.900 5.010 4.900 4.960 39,689 +0.06(+1.22%)
Mar 14, 2007 4.940 4.990 4.882 4.900 17,100 -0.05(-1.01%)
Mar 13, 2007 5.060 5.160 4.930 4.950 57,611 -0.11(-2.17%)
Mar 12, 2007 5.110 5.170 5.050 5.060 27,676 -0.05(-0.98%)
Mar 09, 2007 5.050 5.150 4.970 5.110 41,395 +0.10(+2.00%)
Mar 08, 2007 5.060 5.060 4.930 5.010 38,900 +0.01(+0.20%)
Mar 07, 2007 4.980 5.040 4.910 5.000 136,414 +0.00(+0.00%)
Mar 06, 2007 4.940 5.090 4.870 5.000 105,915 +0.05(+1.01%)
Mar 05, 2007 4.970 5.000 4.890 4.950 84,114 -0.07(-1.39%)
Mar 02, 2007 5.040 5.040 4.940 5.020 57,043 +0.00(+0.00%)
Mar 01, 2007 5.030 5.070 4.850 5.020 44,697 -0.10(-1.95%)
Feb 28, 2007 5.040 5.140 5.040 5.120 57,449 +0.03(+0.59%)
Feb 27, 2007 5.240 5.240 5.030 5.090 36,084 -0.16(-3.05%)
Feb 26, 2007 5.110 5.250 5.020 5.250 64,851 +0.12(+2.34%)
Feb 23, 2007 5.160 5.280 5.110 5.130 42,031 -0.07(-1.35%)
Feb 22, 2007 5.200 5.270 5.170 5.200 32,437 +0.01(+0.19%)
Feb 21, 2007 5.240 5.330 5.130 5.190 45,558 -0.08(-1.52%)
Feb 20, 2007 5.190 5.320 5.040 5.270 46,961 +0.11(+2.13%)
Feb 16, 2007 5.160 5.210 5.100 5.160 39,900 -0.05(-0.96%)
Feb 15, 2007 5.100 5.220 5.090 5.210 46,250 +0.14(+2.76%)
Feb 14, 2007 5.060 5.110 4.990 5.070 89,862 +0.04(+0.80%)
Feb 13, 2007 5.000 5.030 4.870 5.030 157,115 -0.04(-0.79%)
Feb 12, 2007 5.040 5.100 4.970 5.070 96,781 +0.06(+1.20%)
Feb 09, 2007 5.020 5.030 4.936 5.010 201,609 -0.03(-0.60%)
Feb 08, 2007 4.990 5.050 4.910 5.040 313,841 +0.08(+1.61%)
Feb 07, 2007 4.850 4.970 4.800 4.960 142,522 +0.01(+0.20%)
Feb 06, 2007 4.820 4.980 4.820 4.950 44,950 +0.13(+2.70%)
Feb 05, 2007 4.850 4.920 4.790 4.820 93,184 -0.02(-0.41%)
Feb 02, 2007 4.820 4.900 4.810 4.840 53,791 -0.01(-0.21%)
Feb 01, 2007 4.900 4.930 4.750 4.850 80,644 -0.03(-0.61%)
Jan 31, 2007 5.020 5.030 4.860 4.880 66,535 -0.11(-2.20%)
Jan 30, 2007 5.000 5.030 4.950 4.990 37,703 -0.01(-0.20%)
Jan 29, 2007 4.820 5.020 4.820 5.000 111,397 +0.14(+2.88%)
Jan 26, 2007 4.870 4.890 4.810 4.860 46,721 +0.01(+0.21%)
Jan 25, 2007 4.900 4.960 4.830 4.850 30,511 -0.04(-0.82%)
Jan 24, 2007 4.820 4.910 4.820 4.890 46,800 +0.06(+1.24%)
Jan 23, 2007 4.900 4.950 4.790 4.830 108,631 -0.04(-0.82%)
Jan 22, 2007 4.830 4.910 4.810 4.870 53,114 +0.04(+0.91%)
Jan 19, 2007 4.900 4.950 4.800 4.826 114,065 -0.07(-1.51%)
Jan 18, 2007 5.000 5.010 4.890 4.900 166,655 -0.10(-2.00%)
Jan 17, 2007 5.040 5.090 4.990 5.000 137,997 -0.09(-1.77%)
Jan 16, 2007 5.070 5.090 5.030 5.090 120,941 +0.01(+0.20%)
Jan 12, 2007 5.100 5.160 5.050 5.080 150,610 -0.02(-0.39%)
Jan 11, 2007 5.155 5.180 5.070 5.100 131,972 -0.01(-0.20%)
Jan 10, 2007 5.220 5.260 5.100 5.110 163,510 -0.15(-2.85%)
Jan 09, 2007 5.270 5.280 5.250 5.260 45,570 -0.04(-0.75%)
Jan 08, 2007 5.300 5.350 5.250 5.300 38,479 +0.03(+0.57%)
Jan 05, 2007 5.170 5.320 5.170 5.270 77,357 +0.08(+1.54%)
Jan 04, 2007 5.250 5.260 5.180 5.190 37,894 -0.04(-0.76%)
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.