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 29, 2016 0.8300 0.8500 0.8100 0.8300 1,077,780 +0.00(+0.00%)
Feb 26, 2016 0.8400 0.8400 0.8104 0.8300 514,465 -0.00(-0.55%)
Feb 25, 2016 0.8500 0.8500 0.8200 0.8346 325,929 -0.00(-0.50%)
Feb 24, 2016 0.8200 0.8400 0.7819 0.8388 857,807 -0.00(-0.51%)
Feb 23, 2016 0.8500 0.8676 0.8300 0.8431 534,224 -0.01(-0.91%)
Feb 22, 2016 0.8500 0.8599 0.8233 0.8508 626,872 +0.01(+1.77%)
Feb 19, 2016 0.8700 0.8700 0.8200 0.8360 838,741 -0.03(-3.12%)
Feb 18, 2016 0.8900 0.8900 0.8400 0.8629 788,207 +0.00(+0.21%)
Feb 17, 2016 0.8400 0.9051 0.8150 0.8611 3,208,421 +0.06(+7.64%)
Feb 16, 2016 0.8000 0.8186 0.7675 0.8000 1,700,816 +0.02(+2.58%)
Feb 12, 2016 0.7600 0.7799 0.7799 0.7799 1,080,400 +0.02(+3.23%)
Feb 11, 2016 0.7300 0.7555 0.7000 0.7555 923,589 +0.02(+3.30%)
Feb 10, 2016 0.6600 0.7499 0.6500 0.7314 1,999,221 +0.06(+8.99%)
Feb 09, 2016 0.6071 0.6888 0.6000 0.6711 748,255 +0.03(+4.45%)
Feb 08, 2016 0.6600 0.6851 0.6323 0.6425 1,331,068 +0.01(+2.00%)
Feb 05, 2016 0.6660 0.6800 0.6192 0.6299 1,160,072 -0.03(-4.58%)
Feb 04, 2016 0.6484 0.6900 0.6420 0.6601 976,332 +0.02(+2.92%)
Feb 03, 2016 0.6210 0.6439 0.5855 0.6414 1,503,466 +0.02(+3.33%)
Feb 02, 2016 0.6600 0.6799 0.6200 0.6207 1,283,011 -0.03(-4.51%)
Feb 01, 2016 0.6600 0.7000 0.6400 0.6500 2,354,910 -0.02(-2.99%)
Jan 29, 2016 0.7000 0.7355 0.6700 0.6700 3,754,200 -0.03(-4.83%)
Jan 28, 2016 0.7600 0.7600 0.6822 0.7040 1,440,550 -0.03(-4.46%)
Jan 27, 2016 0.8000 0.8000 0.7300 0.7369 831,533 -0.04(-4.79%)
Jan 26, 2016 0.7800 0.7981 0.7310 0.7740 1,530,678 -0.03(-3.87%)
Jan 25, 2016 0.8100 0.8350 0.7998 0.8052 681,718 -0.01(-0.97%)
Jan 22, 2016 0.7960 0.8437 0.7960 0.8131 1,983,941 +0.05(+6.62%)
Jan 21, 2016 0.7500 0.7845 0.7260 0.7626 1,066,876 +0.02(+3.05%)
Jan 20, 2016 0.7190 0.7500 0.6626 0.7400 1,700,535 +0.02(+2.78%)
Jan 19, 2016 0.7030 0.7960 0.6850 0.7200 2,882,410 +0.02(+2.84%)
Jan 15, 2016 0.7200 0.7001 0.7001 0.7001 1,987,400 -0.04(-5.51%)
Jan 14, 2016 0.7800 0.7800 0.7233 0.7409 1,786,426 -0.01(-1.36%)
Jan 13, 2016 0.8177 0.8300 0.7437 0.7511 2,109,975 -0.06(-7.50%)
Jan 12, 2016 0.8090 0.8421 0.7510 0.8120 1,886,807 +0.01(+1.06%)
Jan 11, 2016 0.8250 0.8280 0.7218 0.8035 3,893,571 +0.01(+1.71%)
Jan 08, 2016 0.9500 0.9500 0.6550 0.7900 6,655,584 -0.14(-15.03%)
Jan 07, 2016 1.080 1.080 0.8790 0.9297 12,231,134 -0.36(-27.93%)
Jan 06, 2016 1.380 1.380 1.250 1.290 2,176,700 -0.09(-6.52%)
Jan 05, 2016 1.470 1.470 1.370 1.380 1,381,721 -0.06(-4.17%)
Jan 04, 2016 1.460 1.480 1.420 1.440 983,911 -0.03(-2.04%)
Dec 31, 2015 1.470 1.470 1.470 1.470 1,105,300 -0.01(-0.68%)
Dec 30, 2015 1.500 1.520 1.470 1.480 759,346 -0.03(-1.99%)
Dec 29, 2015 1.520 1.530 1.490 1.510 652,857 +0.00(+0.00%)
Dec 28, 2015 1.560 1.570 1.500 1.510 894,125 -0.02(-1.31%)
Dec 24, 2015 1.550 1.530 1.530 1.530 565,600 -0.04(-2.55%)
Dec 23, 2015 1.560 1.600 1.520 1.570 1,130,154 -0.06(-3.68%)
Dec 22, 2015 1.600 1.670 1.590 1.630 1,075,800 +0.03(+1.87%)
Dec 21, 2015 1.510 1.620 1.500 1.600 1,359,309 +0.10(+6.67%)
Dec 18, 2015 1.500 1.550 1.500 1.500 1,040,216 +0.02(+1.35%)
Dec 17, 2015 1.520 1.540 1.480 1.480 776,934 -0.04(-2.63%)
Dec 16, 2015 1.470 1.520 1.470 1.520 605,968 +0.05(+3.40%)
Dec 15, 2015 1.490 1.520 1.470 1.470 948,046 -0.02(-1.34%)
Dec 14, 2015 1.490 1.509 1.470 1.490 715,272 +0.00(+0.00%)
Dec 11, 2015 1.510 1.560 1.490 1.490 991,927 -0.07(-4.49%)
Dec 10, 2015 1.490 1.580 1.490 1.560 954,538 +0.06(+4.00%)
Dec 09, 2015 1.510 1.540 1.480 1.500 651,114 -0.03(-1.96%)
Dec 08, 2015 1.550 1.580 1.490 1.530 1,203,220 +0.01(+0.66%)
Dec 07, 2015 1.490 1.580 1.450 1.520 1,878,174 +0.04(+2.70%)
Dec 04, 2015 1.440 1.490 1.410 1.480 940,713 +0.03(+2.07%)
Dec 03, 2015 1.450 1.470 1.430 1.450 1,061,587 -0.02(-1.36%)
Dec 02, 2015 1.500 1.500 1.470 1.470 511,819 -0.03(-2.00%)
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.