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 (%)
Feb 27, 2009 0.2900 0.3150 0.2500 0.2500 36,740 -0.06(-19.35%)
Feb 26, 2009 0.3600 0.3600 0.3000 0.3100 11,400 -0.02(-6.06%)
Feb 25, 2009 0.3300 0.3300 0.3100 0.3300 24,710 +0.02(+6.45%)
Feb 24, 2009 0.3297 0.4000 0.3100 0.3100 22,498 -0.02(-6.06%)
Feb 23, 2009 0.3200 0.3489 0.3200 0.3300 7,590 +0.01(+3.13%)
Feb 20, 2009 0.3700 0.3700 0.3100 0.3200 29,600 -0.03(-8.83%)
Feb 19, 2009 0.4100 0.4100 0.3510 0.3510 13,779 -0.01(-2.50%)
Feb 18, 2009 0.3700 0.3800 0.3510 0.3600 13,386 -0.02(-5.26%)
Feb 17, 2009 0.3510 0.4000 0.3510 0.3800 22,200 +0.02(+5.82%)
Feb 13, 2009 0.3400 0.3800 0.3351 0.3591 6,035 -0.02(-5.50%)
Feb 12, 2009 0.3700 0.4100 0.3400 0.3800 43,899 -0.01(-2.56%)
Feb 11, 2009 0.3900 0.4100 0.3900 0.3900 6,085 +0.00(+0.00%)
Feb 10, 2009 0.4000 0.4000 0.3900 0.3900 32,275 -0.01(-2.50%)
Feb 09, 2009 0.4100 0.4100 0.3900 0.4000 7,111 -0.06(-13.04%)
Feb 06, 2009 0.4400 0.4600 0.3911 0.4600 13,561 +0.02(+4.55%)
Feb 05, 2009 0.4465 0.4600 0.4400 0.4400 33,456 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4400 0.4000 0.4400 66,844 +0.05(+14.29%)
Feb 03, 2009 0.4000 0.4000 0.3850 0.3850 10,015 -0.02(-3.75%)
Feb 02, 2009 0.4000 0.4000 0.3850 0.4000 3,311 +0.02(+3.90%)
Jan 30, 2009 0.3900 0.4001 0.3850 0.3850 42,749 -0.01(-1.28%)
Jan 29, 2009 0.3900 0.3900 0.3800 0.3900 8,200 +0.03(+6.85%)
Jan 28, 2009 0.3823 0.3990 0.3600 0.3650 36,300 -0.02(-3.95%)
Jan 27, 2009 0.3820 0.3990 0.3800 0.3800 10,300 -0.00(-0.52%)
Jan 26, 2009 0.3971 0.4000 0.3820 0.3820 22,210 +0.00(+0.00%)
Jan 23, 2009 0.3820 0.3950 0.3820 0.3820 2,745 -0.01(-2.05%)
Jan 22, 2009 0.3820 0.4000 0.3820 0.3900 8,393 +0.02(+4.84%)
Jan 21, 2009 0.4000 0.4000 0.3620 0.3720 11,200 -0.02(-4.62%)
Jan 20, 2009 0.3999 0.4000 0.3620 0.3900 6,200 +0.00(+0.00%)
Jan 16, 2009 0.3601 0.4000 0.3600 0.3900 4,212 +0.04(+10.80%)
Jan 15, 2009 0.3700 0.3900 0.3520 0.3520 44,400 -0.01(-2.22%)
Jan 14, 2009 0.3599 0.3800 0.3520 0.3600 55,771 -0.01(-2.70%)
Jan 13, 2009 0.4160 0.4260 0.3300 0.3700 144,538 -0.07(-15.91%)
Jan 12, 2009 0.4900 0.4900 0.4160 0.4400 19,600 -0.02(-4.35%)
Jan 09, 2009 0.5000 0.5000 0.4500 0.4600 34,335 -0.03(-6.12%)
Jan 08, 2009 0.4500 0.4900 0.4000 0.4900 108,584 +0.09(+22.50%)
Jan 07, 2009 0.3470 0.4000 0.3300 0.4000 298,100 +0.08(+25.00%)
Jan 06, 2009 0.3150 0.3300 0.3100 0.3200 142,701 +0.01(+1.59%)
Jan 05, 2009 0.3100 0.3150 0.3060 0.3150 10,850 +0.01(+1.65%)
Jan 02, 2009 0.3000 0.3100 0.3000 0.3099 39,300 -0.00(-0.03%)
Dec 31, 2008 0.2810 0.3100 0.2810 0.3100 143,068 +0.02(+6.90%)
Dec 30, 2008 0.2900 0.3100 0.2701 0.2900 150,769 +0.01(+1.75%)
Dec 29, 2008 0.3100 0.3200 0.2850 0.2850 121,285 -0.03(-8.57%)
Dec 26, 2008 0.3100 0.3200 0.2850 0.3117 91,633 +0.01(+3.90%)
Dec 24, 2008 0.3290 0.3500 0.2900 0.3000 965,782 -0.05(-14.29%)
Dec 23, 2008 0.3669 0.3900 0.3200 0.3500 81,000 -0.03(-6.67%)
Dec 22, 2008 0.3900 0.3900 0.3600 0.3750 82,584 +0.01(+1.35%)
Dec 19, 2008 0.3900 0.3900 0.3700 0.3700 21,586 +0.00(+0.00%)
Dec 18, 2008 0.3800 0.4000 0.3700 0.3700 64,057 -0.03(-7.50%)
Dec 17, 2008 0.3700 0.4000 0.3700 0.4000 23,475 +0.03(+8.11%)
Dec 16, 2008 0.3600 0.3900 0.3500 0.3700 82,662 +0.01(+2.78%)
Dec 15, 2008 0.4100 0.4154 0.3500 0.3600 55,025 -0.03(-7.69%)
Dec 12, 2008 0.4000 0.4300 0.3900 0.3900 38,008 -0.05(-11.36%)
Dec 11, 2008 0.4000 0.4500 0.4000 0.4400 43,499 +0.04(+10.00%)
Dec 10, 2008 0.3600 0.4100 0.3600 0.4000 54,025 +0.02(+5.26%)
Dec 09, 2008 0.4900 0.4900 0.3600 0.3800 93,875 -0.06(-13.64%)
Dec 08, 2008 0.4300 0.4900 0.4300 0.4400 66,145 +0.01(+2.33%)
Dec 05, 2008 0.4500 0.4700 0.4300 0.4300 18,424 -0.04(-8.51%)
Dec 04, 2008 0.4900 0.5000 0.4400 0.4700 16,731 +0.03(+6.82%)
Dec 03, 2008 0.4500 0.5000 0.4300 0.4400 38,854 -0.04(-8.33%)
Dec 02, 2008 0.5400 0.5400 0.4350 0.4800 14,459 -0.05(-9.43%)
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.