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 29, 2009 0.4000 0.4500 0.3950 0.3950 23,552 -0.01(-1.25%)
May 28, 2009 0.4001 0.4100 0.4000 0.4000 29,800 +0.01(+2.56%)
May 27, 2009 0.4200 0.4200 0.3800 0.3900 29,440 -0.03(-7.14%)
May 26, 2009 0.4100 0.4299 0.4000 0.4200 6,200 +0.00(+0.00%)
May 22, 2009 0.4199 0.4400 0.4199 0.4200 7,367 +0.00(+0.00%)
May 21, 2009 0.4200 0.4200 0.3900 0.4200 15,853 -0.02(-4.55%)
May 20, 2009 0.4100 0.4400 0.3900 0.4400 8,904 -0.02(-4.35%)
May 19, 2009 0.3900 0.4800 0.3800 0.4600 19,616 +0.00(+0.00%)
May 18, 2009 0.4300 0.4700 0.4020 0.4600 5,150 +0.04(+9.52%)
May 15, 2009 0.4400 0.4800 0.4000 0.4200 25,713 -0.04(-8.70%)
May 14, 2009 0.4502 0.4900 0.4502 0.4600 9,650 +0.02(+4.55%)
May 13, 2009 0.4600 0.4800 0.4300 0.4400 28,463 -0.03(-6.38%)
May 12, 2009 0.4899 0.4899 0.4600 0.4700 3,200 -0.01(-1.26%)
May 11, 2009 0.4700 0.4800 0.4600 0.4760 19,265 -0.00(-0.83%)
May 08, 2009 0.4860 0.5001 0.4800 0.4800 39,531 -0.02(-4.00%)
May 07, 2009 0.4800 0.5200 0.4700 0.5000 8,860 -0.01(-1.96%)
May 06, 2009 0.4300 0.5100 0.4200 0.5100 66,586 +0.09(+21.43%)
May 05, 2009 0.4216 0.4300 0.4100 0.4200 10,100 +0.01(+2.44%)
May 04, 2009 0.4400 0.4900 0.4100 0.4100 10,448 -0.06(-12.77%)
May 01, 2009 0.4900 0.4900 0.4500 0.4700 17,348 -0.02(-4.08%)
Apr 30, 2009 0.5001 0.5001 0.4900 0.4900 3,685 -0.03(-5.77%)
Apr 29, 2009 0.3900 0.5500 0.3900 0.5200 83,000 +0.11(+26.83%)
Apr 28, 2009 0.4188 0.4188 0.4000 0.4100 14,400 +0.00(+0.00%)
Apr 27, 2009 0.4300 0.4300 0.3900 0.4100 14,850 +0.02(+5.13%)
Apr 24, 2009 0.4135 0.4500 0.3900 0.3900 2,684 -0.02(-4.88%)
Apr 23, 2009 0.4100 0.4300 0.3900 0.4100 17,092 -0.03(-6.82%)
Apr 22, 2009 0.4300 0.5000 0.4300 0.4400 23,800 +0.00(+0.02%)
Apr 21, 2009 0.4200 0.4400 0.4000 0.4399 13,300 +0.03(+7.27%)
Apr 20, 2009 0.4000 0.4299 0.4000 0.4101 23,450 +0.00(+0.02%)
Apr 17, 2009 0.4200 0.4200 0.4000 0.4100 2,866 -0.01(-2.36%)
Apr 16, 2009 0.4100 0.4200 0.4000 0.4199 17,300 -0.00(-0.02%)
Apr 15, 2009 0.3900 0.4200 0.3900 0.4200 17,000 +0.03(+7.69%)
Apr 14, 2009 0.4000 0.4200 0.3900 0.3900 51,506 +0.02(+5.41%)
Apr 13, 2009 0.3897 0.4000 0.3603 0.3700 23,404 -0.01(-2.63%)
Apr 09, 2009 0.3500 0.3800 0.3500 0.3800 30,526 +0.02(+5.56%)
Apr 08, 2009 0.3600 0.3700 0.3500 0.3600 4,700 -0.01(-2.70%)
Apr 07, 2009 0.3700 0.3700 0.3500 0.3700 28,338 +0.01(+2.78%)
Apr 06, 2009 0.3500 0.3600 0.3300 0.3600 11,196 +0.02(+5.88%)
Apr 03, 2009 0.3800 0.3800 0.2900 0.3400 10,650 -0.02(-5.56%)
Apr 02, 2009 0.3100 0.3800 0.3000 0.3600 13,671 -0.02(-5.26%)
Apr 01, 2009 0.2900 0.3800 0.2900 0.3800 16,377 +0.06(+17.65%)
Mar 31, 2009 0.3900 0.3900 0.3230 0.3230 20,859 -0.05(-12.70%)
Mar 30, 2009 0.3300 0.3701 0.3200 0.3700 12,050 +0.00(+0.00%)
Mar 26, 2009 0.2800 0.3700 0.2800 0.3700 39,662 +0.07(+23.33%)
Mar 25, 2009 0.2700 0.3000 0.2200 0.3000 88,824 +0.04(+15.38%)
Mar 24, 2009 0.2300 0.2700 0.2299 0.2600 25,069 +0.03(+13.04%)
Mar 23, 2009 0.2500 0.2500 0.2100 0.2300 58,395 -0.01(-4.17%)
Mar 20, 2009 0.2900 0.2900 0.2400 0.2400 3,793 -0.05(-17.24%)
Mar 19, 2009 0.3000 0.3000 0.2400 0.2900 37,880 +0.02(+7.37%)
Mar 18, 2009 0.2900 0.3000 0.2600 0.2701 41,671 -0.02(-6.86%)
Mar 17, 2009 0.2700 0.3000 0.2500 0.2900 101,300 +0.06(+26.09%)
Mar 16, 2009 0.2500 0.2800 0.2300 0.2300 7,400 +0.00(+0.00%)
Mar 13, 2009 0.2400 0.2500 0.2200 0.2300 14,500 -0.01(-4.17%)
Mar 12, 2009 0.2316 0.2500 0.2200 0.2400 71,500 +0.03(+14.29%)
Mar 11, 2009 0.2599 0.2599 0.2100 0.2100 20,000 -0.02(-9.09%)
Mar 10, 2009 0.2200 0.2500 0.2100 0.2310 21,600 +0.01(+3.03%)
Mar 09, 2009 0.2300 0.2600 0.2200 0.2242 6,100 -0.01(-2.52%)
Mar 06, 2009 0.2400 0.2800 0.2300 0.2300 4,600 -0.01(-4.17%)
Mar 05, 2009 0.2472 0.2700 0.2300 0.2400 3,000 -0.01(-4.00%)
Mar 04, 2009 0.2400 0.3100 0.2400 0.2500 1,600 +0.03(+13.64%)
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.