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 (%)
Oct 30, 2009 1.180 1.240 1.120 1.160 125,222 -0.01(-0.85%)
Oct 29, 2009 1.100 1.280 1.080 1.170 359,947 +0.07(+6.36%)
Oct 28, 2009 1.330 1.330 1.050 1.100 587,193 -0.25(-18.52%)
Oct 27, 2009 1.500 1.549 1.320 1.350 219,374 -0.16(-10.60%)
Oct 26, 2009 1.600 1.650 1.480 1.510 185,048 -0.09(-5.63%)
Oct 23, 2009 1.511 1.600 1.476 1.600 244,670 +0.05(+3.23%)
Oct 22, 2009 1.480 1.550 1.310 1.550 294,675 +0.03(+1.97%)
Oct 21, 2009 1.590 1.632 1.470 1.520 90,980 -0.07(-4.40%)
Oct 20, 2009 1.470 1.590 1.410 1.590 331,451 +0.01(+0.63%)
Oct 19, 2009 1.560 1.660 1.470 1.580 436,428 -0.02(-1.25%)
Oct 16, 2009 1.710 1.710 1.580 1.600 194,175 -0.11(-6.43%)
Oct 15, 2009 1.690 1.710 1.580 1.710 255,297 -0.03(-1.72%)
Oct 14, 2009 1.710 1.760 1.580 1.740 541,591 +0.05(+2.96%)
Oct 13, 2009 1.840 2.030 1.550 1.690 962,122 -0.15(-8.15%)
Oct 12, 2009 1.950 2.400 1.700 1.840 1,980,523 +0.14(+8.24%)
Oct 09, 2009 1.600 1.700 1.580 1.700 626,866 +0.12(+7.59%)
Oct 08, 2009 1.500 1.600 1.380 1.580 793,405 +0.08(+5.33%)
Oct 07, 2009 1.210 1.520 1.205 1.500 895,624 +0.31(+26.05%)
Oct 06, 2009 1.130 1.190 1.130 1.190 68,787 +0.07(+6.34%)
Oct 05, 2009 1.020 1.140 1.020 1.119 89,793 +0.08(+7.60%)
Oct 02, 2009 1.040 1.060 0.9000 1.040 186,501 -0.04(-3.70%)
Oct 01, 2009 1.190 1.190 1.080 1.080 136,420 -0.08(-6.90%)
Sep 30, 2009 1.160 1.200 1.130 1.160 91,028 +0.00(+0.00%)
Sep 29, 2009 1.100 1.250 1.100 1.160 144,140 +0.00(+0.00%)
Sep 28, 2009 1.040 1.170 1.040 1.160 176,175 +0.09(+8.41%)
Sep 25, 2009 1.070 1.090 1.050 1.070 67,754 -0.02(-1.83%)
Sep 24, 2009 1.140 1.140 1.000 1.090 195,093 -0.02(-1.80%)
Sep 23, 2009 1.140 1.160 1.100 1.110 130,718 +0.02(+1.83%)
Sep 22, 2009 1.120 1.180 1.080 1.090 201,117 -0.04(-3.54%)
Sep 21, 2009 1.160 1.160 1.100 1.130 135,691 -0.08(-6.61%)
Sep 18, 2009 1.400 1.400 1.110 1.210 214,257 -0.15(-11.03%)
Sep 17, 2009 1.280 1.390 1.270 1.360 385,696 +0.09(+7.09%)
Sep 16, 2009 1.180 1.330 1.180 1.270 429,948 +0.10(+8.55%)
Sep 15, 2009 1.100 1.180 1.010 1.170 236,850 +0.08(+7.34%)
Sep 14, 2009 1.200 1.300 1.080 1.090 296,639 -0.11(-9.17%)
Sep 11, 2009 1.410 1.410 1.200 1.200 297,342 -0.11(-8.40%)
Sep 10, 2009 1.250 1.350 1.220 1.310 351,731 +0.09(+7.17%)
Sep 09, 2009 1.110 1.290 1.100 1.222 559,809 +0.13(+12.15%)
Sep 08, 2009 1.020 1.150 0.9700 1.090 722,196 +0.12(+12.37%)
Sep 04, 2009 0.8600 1.030 0.8600 0.9700 318,995 +0.10(+11.49%)
Sep 03, 2009 0.8800 0.9050 0.8300 0.8700 29,510 -0.01(-1.14%)
Sep 02, 2009 0.8700 0.8900 0.8600 0.8800 25,500 -0.01(-0.68%)
Sep 01, 2009 0.8805 0.8868 0.8510 0.8860 72,386 +0.02(+1.84%)
Aug 31, 2009 0.8800 0.8800 0.8300 0.8700 38,104 +0.00(+0.00%)
Aug 28, 2009 0.8300 0.8900 0.8300 0.8700 134,536 +0.02(+2.35%)
Aug 27, 2009 0.8500 0.8800 0.7700 0.8500 68,559 -0.02(-2.30%)
Aug 26, 2009 0.8900 0.9400 0.8403 0.8700 181,390 -0.01(-1.14%)
Aug 25, 2009 0.8800 0.9000 0.8200 0.8800 66,357 +0.01(+1.15%)
Aug 24, 2009 0.8800 0.9000 0.8000 0.8700 44,932 +0.00(+0.00%)
Aug 21, 2009 0.8850 0.8900 0.8500 0.8700 128,163 -0.01(-1.14%)
Aug 20, 2009 0.8400 0.8900 0.8100 0.8800 73,410 +0.07(+8.64%)
Aug 19, 2009 0.8275 0.8400 0.7910 0.8100 13,863 -0.04(-4.71%)
Aug 18, 2009 0.7800 0.8500 0.7600 0.8500 47,445 +0.07(+8.97%)
Aug 17, 2009 0.7200 0.8300 0.7200 0.7800 108,239 -0.05(-6.02%)
Aug 14, 2009 0.7500 0.8701 0.7400 0.8300 32,794 -0.05(-5.68%)
Aug 13, 2009 0.8600 0.8900 0.8116 0.8800 55,540 +0.01(+0.57%)
Aug 12, 2009 0.8800 0.9000 0.8500 0.8750 43,013 -0.03(-3.31%)
Aug 11, 2009 0.8608 0.9199 0.8300 0.9050 51,600 +0.05(+5.23%)
Aug 10, 2009 0.9000 0.9100 0.7001 0.8600 92,263 -0.07(-7.28%)
Aug 07, 2009 0.9100 0.9600 0.9001 0.9275 95,817 -0.00(-0.05%)
Aug 06, 2009 0.9400 0.9400 0.8420 0.9280 111,983 +0.02(+2.20%)
Aug 05, 2009 0.9000 0.9400 0.9000 0.9080 58,016 -0.00(-0.22%)
Aug 04, 2009 0.8500 0.9400 0.8500 0.9100 151,210 +0.02(+2.26%)
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.