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 31, 2016 1.400 1.400 1.300 1.360 3,382,642 -0.02(-1.45%)
Mar 30, 2016 1.260 1.400 1.220 1.380 5,330,795 +0.16(+13.11%)
Mar 29, 2016 1.180 1.220 1.070 1.220 4,416,379 +0.16(+15.09%)
Mar 28, 2016 1.060 1.070 0.9900 1.060 1,825,126 +0.00(+0.00%)
Mar 24, 2016 1.180 1.060 1.060 1.060 3,444,400 -0.09(-7.83%)
Mar 23, 2016 1.070 1.240 1.060 1.150 5,462,698 +0.10(+9.52%)
Mar 22, 2016 0.9400 1.100 0.9303 1.050 3,636,564 +0.11(+11.73%)
Mar 21, 2016 0.8800 0.9450 0.8500 0.9398 1,035,416 +0.06(+6.80%)
Mar 18, 2016 0.8657 0.8800 0.8200 0.8800 1,260,475 +0.05(+6.04%)
Mar 17, 2016 0.8200 0.8413 0.8018 0.8299 463,570 +0.01(+1.19%)
Mar 16, 2016 0.8189 0.8300 0.7975 0.8201 590,254 +0.02(+2.85%)
Mar 15, 2016 0.8700 0.8799 0.7804 0.7974 1,397,790 -0.08(-8.68%)
Mar 14, 2016 0.8790 0.8800 0.8300 0.8732 878,960 +0.01(+1.35%)
Mar 11, 2016 0.8800 0.9300 0.7800 0.8616 3,950,624 -0.02(-2.78%)
Mar 10, 2016 0.9400 0.9600 0.8749 0.8862 1,490,423 -0.06(-6.76%)
Mar 09, 2016 1.000 1.000 0.9500 0.9504 529,061 -0.02(-2.03%)
Mar 08, 2016 1.000 1.010 0.9700 0.9701 910,902 -0.02(-2.01%)
Mar 07, 2016 1.000 1.030 0.9666 0.9900 1,904,394 +0.01(+0.87%)
Mar 04, 2016 0.9900 1.010 0.9415 0.9815 1,426,842 +0.03(+3.32%)
Mar 03, 2016 0.9950 1.040 0.9497 0.9500 2,616,636 +0.01(+1.17%)
Mar 02, 2016 0.8150 0.9460 0.8150 0.9390 1,619,176 +0.12(+15.21%)
Mar 01, 2016 0.8300 0.8400 0.8016 0.8150 739,070 -0.02(-1.81%)
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%)
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.