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, 2012 2.300 2.400 2.080 2.220 3,100,043 -0.05(-2.20%)
Mar 29, 2012 2.300 2.450 2.190 2.270 8,349,065 +0.27(+13.50%)
Mar 28, 2012 1.990 2.200 1.900 2.000 5,380,120 +0.12(+6.38%)
Mar 27, 2012 2.170 2.170 1.850 1.880 6,095,984 -0.22(-10.48%)
Mar 26, 2012 2.350 2.350 2.020 2.100 4,895,740 -0.16(-7.08%)
Mar 23, 2012 2.220 2.650 2.120 2.260 8,678,427 -0.05(-2.16%)
Mar 22, 2012 3.360 3.540 2.170 2.310 32,708,866 -0.46(-16.61%)
Mar 21, 2012 2.070 2.930 2.020 2.770 23,521,767 +0.82(+42.05%)
Mar 20, 2012 1.700 1.990 1.660 1.950 10,028,718 +0.40(+25.81%)
Mar 19, 2012 1.630 1.640 1.540 1.550 924,066 -0.06(-3.73%)
Mar 16, 2012 1.550 1.620 1.480 1.610 1,553,232 +0.16(+11.03%)
Mar 15, 2012 1.570 1.579 1.350 1.450 1,001,161 -0.09(-5.84%)
Mar 14, 2012 1.500 1.660 1.470 1.540 2,711,362 +0.07(+4.76%)
Mar 13, 2012 1.350 1.470 1.300 1.470 1,122,489 +0.17(+13.08%)
Mar 12, 2012 1.330 1.390 1.250 1.300 626,743 -0.02(-1.52%)
Mar 09, 2012 1.260 1.380 1.170 1.320 1,287,931 +0.05(+3.94%)
Mar 08, 2012 1.380 1.400 1.210 1.270 1,644,071 -0.08(-5.93%)
Mar 07, 2012 1.680 1.700 1.250 1.350 2,823,951 -0.22(-14.01%)
Mar 06, 2012 1.680 1.680 1.410 1.570 1,963,320 -0.11(-6.55%)
Mar 05, 2012 1.560 1.710 1.520 1.680 4,588,014 +0.23(+15.86%)
Mar 02, 2012 1.350 1.480 1.310 1.450 4,736,425 +0.17(+13.28%)
Mar 01, 2012 1.100 1.310 1.100 1.280 2,344,897 +0.21(+19.63%)
Feb 29, 2012 1.120 1.140 1.050 1.070 621,890 -0.06(-5.31%)
Feb 28, 2012 1.220 1.330 1.080 1.130 2,118,188 -0.05(-4.24%)
Feb 27, 2012 1.080 1.210 1.050 1.180 1,771,049 +0.11(+10.28%)
Feb 24, 2012 1.090 1.090 1.030 1.070 315,345 +0.02(+1.90%)
Feb 23, 2012 1.090 1.110 1.010 1.050 382,384 -0.02(-1.87%)
Feb 22, 2012 1.130 1.130 1.010 1.070 494,302 -0.06(-5.31%)
Feb 21, 2012 1.090 1.130 1.040 1.130 1,046,004 +0.10(+9.71%)
Feb 17, 2012 0.9400 1.050 0.9400 1.030 731,720 +0.09(+9.57%)
Feb 16, 2012 0.9000 0.9780 0.8525 0.9400 1,239,647 +0.01(+1.08%)
Feb 15, 2012 1.040 1.080 0.9000 0.9300 1,204,736 -0.11(-10.58%)
Feb 14, 2012 1.100 1.100 1.040 1.040 562,708 -0.01(-0.95%)
Feb 13, 2012 1.140 1.160 1.040 1.050 907,924 -0.04(-3.67%)
Feb 10, 2012 1.110 1.130 1.040 1.090 803,073 -0.01(-0.91%)
Feb 09, 2012 1.100 1.180 1.080 1.100 1,665,925 +0.06(+5.77%)
Feb 08, 2012 1.090 1.130 1.010 1.040 1,242,876 +0.03(+2.97%)
Feb 07, 2012 1.200 1.200 0.9776 1.010 3,286,668 -0.25(-19.84%)
Feb 06, 2012 1.060 1.390 1.040 1.260 5,662,937 +0.22(+21.15%)
Feb 03, 2012 0.8300 1.040 0.8004 1.040 3,071,143 +0.25(+31.98%)
Feb 02, 2012 0.6501 0.8294 0.6500 0.7880 1,795,441 +0.15(+23.13%)
Feb 01, 2012 0.6300 0.6498 0.6200 0.6400 167,373 +0.01(+1.59%)
Jan 31, 2012 0.6420 0.6501 0.6220 0.6300 289,242 -0.02(-3.08%)
Jan 30, 2012 0.6500 0.6501 0.5900 0.6500 379,161 +0.00(+0.48%)
Jan 27, 2012 0.6400 0.6499 0.6022 0.6469 93,026 +0.01(+1.71%)
Jan 26, 2012 0.6850 0.6850 0.6152 0.6360 326,287 -0.02(-3.49%)
Jan 25, 2012 0.6700 0.6950 0.6300 0.6590 242,946 -0.02(-2.80%)
Jan 24, 2012 0.6900 0.6900 0.6011 0.6780 323,053 -0.01(-1.74%)
Jan 23, 2012 0.7400 0.7400 0.6700 0.6900 305,818 +0.00(+0.00%)
Jan 20, 2012 0.7700 0.7701 0.6800 0.6900 889,945 -0.02(-2.82%)
Jan 19, 2012 0.7680 0.7680 0.7100 0.7100 150,618 -0.05(-5.96%)
Jan 18, 2012 0.7400 0.7600 0.6800 0.7550 324,625 +0.06(+8.63%)
Jan 17, 2012 0.7600 0.7600 0.6700 0.6950 561,765 +0.01(+2.21%)
Jan 13, 2012 0.6950 0.7300 0.6700 0.6800 422,157 -0.04(-5.56%)
Jan 12, 2012 0.7400 0.7500 0.6900 0.7200 286,877 +0.03(+4.35%)
Jan 11, 2012 0.7400 0.7700 0.6700 0.6900 524,534 -0.06(-8.00%)
Jan 10, 2012 0.6900 0.7990 0.6783 0.7500 1,178,388 +0.09(+13.64%)
Jan 09, 2012 0.6300 0.6700 0.5600 0.6600 1,055,172 +0.09(+14.98%)
Jan 06, 2012 0.4700 0.5800 0.4600 0.5740 665,266 +0.13(+30.45%)
Jan 05, 2012 0.4400 0.4700 0.4300 0.4400 221,751 -0.02(-3.72%)
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.