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, 2015 1.800 1.800 1.660 1.680 928,415 -0.05(-2.89%)
Oct 29, 2015 1.710 1.780 1.690 1.730 695,621 +0.01(+0.58%)
Oct 28, 2015 1.620 1.730 1.620 1.720 1,007,104 +0.09(+5.52%)
Oct 27, 2015 1.670 1.700 1.630 1.630 1,216,242 -0.05(-2.98%)
Oct 26, 2015 1.660 1.700 1.615 1.680 467,829 +0.01(+0.60%)
Oct 23, 2015 1.650 1.680 1.590 1.670 764,469 +0.05(+3.09%)
Oct 22, 2015 1.650 1.670 1.580 1.620 989,734 -0.03(-1.82%)
Oct 21, 2015 1.700 1.700 1.620 1.650 907,167 -0.06(-3.51%)
Oct 20, 2015 1.710 1.740 1.680 1.710 718,138 -0.01(-0.58%)
Oct 19, 2015 1.720 1.780 1.700 1.720 804,905 -0.03(-1.71%)
Oct 16, 2015 1.800 1.800 1.710 1.750 694,496 -0.01(-0.57%)
Oct 15, 2015 1.650 1.800 1.650 1.760 1,155,349 +0.10(+6.02%)
Oct 14, 2015 1.690 1.750 1.650 1.660 747,008 -0.05(-2.92%)
Oct 13, 2015 1.730 1.770 1.690 1.710 828,924 -0.03(-1.72%)
Oct 12, 2015 1.740 1.760 1.710 1.740 558,410 +0.00(+0.00%)
Oct 09, 2015 1.760 1.770 1.710 1.740 812,343 +0.01(+0.58%)
Oct 08, 2015 1.760 1.760 1.690 1.730 814,714 -0.03(-1.70%)
Oct 07, 2015 1.720 1.780 1.680 1.760 1,317,158 +0.03(+1.73%)
Oct 06, 2015 1.750 1.770 1.650 1.730 974,096 -0.04(-2.26%)
Oct 05, 2015 1.720 1.770 1.690 1.770 2,217,715 +0.12(+7.27%)
Oct 02, 2015 1.610 1.650 1.560 1.650 890,938 +0.02(+1.23%)
Oct 01, 2015 1.570 1.640 1.500 1.630 1,395,383 +0.05(+3.16%)
Sep 30, 2015 1.490 1.580 1.450 1.580 2,251,551 +0.19(+13.67%)
Sep 29, 2015 1.600 1.600 1.340 1.390 3,455,668 -0.19(-12.03%)
Sep 28, 2015 1.720 1.740 1.570 1.580 1,940,048 -0.07(-4.24%)
Sep 25, 2015 1.810 1.830 1.630 1.650 2,013,755 -0.15(-8.33%)
Sep 24, 2015 1.800 1.810 1.720 1.800 1,297,996 +0.00(+0.00%)
Sep 23, 2015 1.850 1.895 1.790 1.800 1,218,577 -0.03(-1.64%)
Sep 22, 2015 1.850 1.920 1.790 1.830 1,673,975 -0.05(-2.66%)
Sep 21, 2015 1.780 1.910 1.779 1.880 3,427,440 +0.14(+8.05%)
Sep 18, 2015 1.790 1.820 1.740 1.740 1,425,242 -0.06(-3.33%)
Sep 17, 2015 1.750 1.800 1.730 1.800 1,574,656 +0.02(+1.12%)
Sep 16, 2015 1.790 1.829 1.740 1.780 1,199,648 -0.01(-0.56%)
Sep 15, 2015 1.720 1.810 1.720 1.790 1,716,128 +0.05(+2.87%)
Sep 14, 2015 1.690 1.780 1.650 1.740 1,913,448 +0.04(+2.35%)
Sep 11, 2015 1.710 1.750 1.675 1.700 1,136,092 -0.01(-0.58%)
Sep 10, 2015 1.600 1.720 1.600 1.710 1,891,718 +0.10(+6.21%)
Sep 09, 2015 1.610 1.650 1.610 1.610 910,103 +0.02(+1.26%)
Sep 08, 2015 1.560 1.590 1.520 1.590 643,390 +0.03(+1.92%)
Sep 04, 2015 1.590 1.560 1.560 1.560 1,161,200 -0.06(-3.70%)
Sep 03, 2015 1.580 1.650 1.580 1.620 1,149,675 +0.00(+0.00%)
Sep 02, 2015 1.600 1.630 1.550 1.620 917,518 +0.04(+2.53%)
Sep 01, 2015 1.660 1.670 1.540 1.580 1,781,694 +0.00(+0.00%)
Aug 31, 2015 1.500 1.590 1.500 1.580 1,410,992 +0.08(+5.33%)
Aug 28, 2015 1.500 1.520 1.450 1.500 1,100,497 +0.01(+0.67%)
Aug 27, 2015 1.490 1.510 1.480 1.490 1,058,310 +0.00(+0.00%)
Aug 26, 2015 1.620 1.630 1.470 1.490 2,458,154 -0.12(-7.45%)
Aug 25, 2015 1.540 1.630 1.480 1.610 2,320,771 +0.11(+7.33%)
Aug 24, 2015 1.270 1.540 1.100 1.500 4,194,230 +0.16(+11.94%)
Aug 21, 2015 1.330 1.360 1.270 1.340 1,673,156 -0.02(-1.47%)
Aug 20, 2015 1.420 1.430 1.350 1.360 1,653,619 -0.05(-3.55%)
Aug 19, 2015 1.430 1.450 1.400 1.410 858,683 -0.04(-2.76%)
Aug 18, 2015 1.460 1.500 1.435 1.450 1,232,781 -0.01(-0.68%)
Aug 17, 2015 1.430 1.460 1.410 1.460 720,364 +0.04(+2.82%)
Aug 14, 2015 1.450 1.476 1.400 1.420 1,271,072 -0.06(-4.05%)
Aug 13, 2015 1.460 1.510 1.440 1.480 958,584 +0.02(+1.37%)
Aug 12, 2015 1.450 1.485 1.440 1.460 1,481,259 -0.03(-2.01%)
Aug 11, 2015 1.480 1.500 1.440 1.490 1,428,633 -0.01(-0.67%)
Aug 10, 2015 1.480 1.520 1.460 1.500 1,540,489 -0.01(-0.66%)
Aug 07, 2015 1.550 1.590 1.460 1.510 2,881,235 -0.12(-7.36%)
Aug 06, 2015 1.650 1.670 1.560 1.630 1,793,526 -0.03(-1.81%)
Aug 05, 2015 1.610 1.690 1.610 1.660 1,085,680 +0.03(+1.84%)
Aug 04, 2015 1.610 1.660 1.600 1.630 836,081 +0.00(+0.00%)
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.