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 (%)
May 30, 2014 5.770 6.049 5.724 5.920 160,961 +0.14(+2.42%)
May 29, 2014 5.600 5.780 5.550 5.780 69,595 +0.18(+3.21%)
May 28, 2014 5.320 5.670 5.320 5.600 54,203 +0.25(+4.67%)
May 27, 2014 5.530 5.750 5.210 5.350 190,001 -0.16(-2.90%)
May 23, 2014 5.510 5.510 5.510 0 +0.27(+5.15%)
May 22, 2014 5.300 5.390 5.228 5.240 56,804 -0.04(-0.76%)
May 21, 2014 5.300 5.390 5.190 5.280 95,130 +0.05(+0.96%)
May 20, 2014 5.300 5.435 5.160 5.230 81,987 -0.05(-0.95%)
May 19, 2014 5.300 5.470 5.100 5.280 150,287 -0.03(-0.56%)
May 16, 2014 5.650 5.667 5.250 5.310 160,937 -0.30(-5.35%)
May 15, 2014 5.820 5.840 5.580 5.610 84,876 -0.17(-2.94%)
May 14, 2014 5.870 5.890 5.750 5.780 63,606 -0.07(-1.20%)
May 13, 2014 5.730 5.910 5.700 5.850 83,302 +0.14(+2.45%)
May 12, 2014 5.570 5.850 5.570 5.710 98,534 +0.14(+2.51%)
May 09, 2014 5.640 5.798 5.520 5.570 62,164 -0.09(-1.59%)
May 08, 2014 5.630 5.835 5.630 5.660 42,748 -0.01(-0.18%)
May 07, 2014 5.820 5.830 5.580 5.670 79,850 -0.17(-2.91%)
May 06, 2014 5.890 5.960 5.750 5.840 42,306 -0.06(-1.02%)
May 05, 2014 5.910 5.980 5.800 5.900 82,044 +0.00(+0.00%)
May 02, 2014 5.870 5.982 5.860 5.900 47,089 +0.03(+0.51%)
May 01, 2014 5.750 5.924 5.710 5.870 89,536 +0.16(+2.80%)
Apr 30, 2014 5.550 5.780 5.510 5.710 64,553 +0.17(+3.07%)
Apr 29, 2014 5.550 5.720 5.500 5.540 197,204 -0.13(-2.29%)
Apr 28, 2014 5.880 5.899 5.610 5.670 249,100 -0.21(-3.57%)
Apr 25, 2014 5.980 6.050 5.840 5.880 88,996 -0.11(-1.84%)
Apr 24, 2014 6.060 6.130 5.810 5.990 208,039 -0.02(-0.33%)
Apr 23, 2014 6.180 6.180 5.990 6.010 81,036 -0.18(-2.91%)
Apr 22, 2014 6.250 6.300 6.110 6.190 99,055 -0.05(-0.80%)
Apr 21, 2014 6.270 6.369 6.030 6.240 88,778 +0.02(+0.32%)
Apr 17, 2014 6.220 6.220 6.220 0 +0.26(+4.36%)
Apr 16, 2014 6.010 6.090 5.880 5.960 200,303 +0.06(+1.02%)
Apr 15, 2014 6.000 6.050 5.760 5.900 222,876 -0.15(-2.48%)
Apr 14, 2014 6.020 6.130 5.920 6.050 186,439 +0.15(+2.54%)
Apr 11, 2014 5.990 6.070 5.900 5.900 85,134 -0.17(-2.80%)
Apr 10, 2014 6.250 6.270 6.050 6.070 72,375 -0.18(-2.88%)
Apr 09, 2014 6.230 6.340 6.220 6.250 115,935 +0.03(+0.48%)
Apr 08, 2014 6.100 6.300 6.020 6.220 218,152 +0.11(+1.80%)
Apr 07, 2014 6.180 6.360 6.010 6.110 162,542 -0.08(-1.29%)
Apr 04, 2014 6.430 6.440 6.120 6.190 134,820 -0.20(-3.13%)
Apr 03, 2014 6.700 6.790 6.350 6.390 151,196 -0.34(-5.05%)
Apr 02, 2014 6.990 6.990 6.660 6.730 219,488 -0.21(-3.03%)
Apr 01, 2014 6.580 6.959 6.580 6.940 148,959 +0.39(+5.95%)
Mar 31, 2014 6.670 6.820 6.500 6.550 84,312 -0.08(-1.21%)
Mar 28, 2014 6.500 6.790 6.450 6.630 147,306 +0.18(+2.79%)
Mar 27, 2014 6.690 6.690 6.280 6.450 139,803 -0.23(-3.44%)
Mar 26, 2014 6.810 6.960 6.592 6.680 106,666 -0.12(-1.76%)
Mar 25, 2014 6.800 6.980 6.560 6.800 191,952 -0.05(-0.73%)
Mar 24, 2014 7.030 7.180 6.691 6.850 124,771 -0.31(-4.33%)
Mar 21, 2014 7.150 7.270 7.000 7.160 156,588 +0.03(+0.42%)
Mar 20, 2014 7.430 7.470 7.100 7.130 243,182 -0.29(-3.91%)
Mar 19, 2014 7.750 7.812 7.310 7.420 185,001 -0.38(-4.87%)
Mar 18, 2014 7.800 7.800 7.540 7.800 60,164 +0.11(+1.43%)
Mar 17, 2014 7.650 7.800 7.420 7.690 123,226 +0.12(+1.59%)
Mar 14, 2014 7.640 7.870 7.400 7.570 106,560 -0.05(-0.66%)
Mar 13, 2014 7.990 8.070 7.370 7.620 369,302 -0.39(-4.87%)
Mar 12, 2014 8.010 8.170 7.669 8.010 162,679 -0.04(-0.50%)
Mar 11, 2014 8.250 8.390 8.010 8.050 188,181 -0.20(-2.42%)
Mar 10, 2014 8.800 8.830 8.100 8.250 405,538 -0.55(-6.25%)
Mar 07, 2014 8.520 8.850 8.510 8.800 472,077 +0.39(+4.64%)
Mar 06, 2014 8.500 8.600 8.300 8.410 308,103 -0.12(-1.41%)
Mar 05, 2014 8.440 8.660 8.000 8.530 520,602 +0.09(+1.07%)
Mar 04, 2014 7.630 8.450 7.470 8.440 532,258 +0.93(+12.38%)
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.