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 (%)
Jan 30, 2009 0.3900 0.4001 0.3850 0.3850 42,749 -0.01(-1.28%)
Jan 29, 2009 0.3900 0.3900 0.3800 0.3900 8,200 +0.03(+6.85%)
Jan 28, 2009 0.3823 0.3990 0.3600 0.3650 36,300 -0.02(-3.95%)
Jan 27, 2009 0.3820 0.3990 0.3800 0.3800 10,300 -0.00(-0.52%)
Jan 26, 2009 0.3971 0.4000 0.3820 0.3820 22,210 +0.00(+0.00%)
Jan 23, 2009 0.3820 0.3950 0.3820 0.3820 2,745 -0.01(-2.05%)
Jan 22, 2009 0.3820 0.4000 0.3820 0.3900 8,393 +0.02(+4.84%)
Jan 21, 2009 0.4000 0.4000 0.3620 0.3720 11,200 -0.02(-4.62%)
Jan 20, 2009 0.3999 0.4000 0.3620 0.3900 6,200 +0.00(+0.00%)
Jan 16, 2009 0.3601 0.4000 0.3600 0.3900 4,212 +0.04(+10.80%)
Jan 15, 2009 0.3700 0.3900 0.3520 0.3520 44,400 -0.01(-2.22%)
Jan 14, 2009 0.3599 0.3800 0.3520 0.3600 55,771 -0.01(-2.70%)
Jan 13, 2009 0.4160 0.4260 0.3300 0.3700 144,538 -0.07(-15.91%)
Jan 12, 2009 0.4900 0.4900 0.4160 0.4400 19,600 -0.02(-4.35%)
Jan 09, 2009 0.5000 0.5000 0.4500 0.4600 34,335 -0.03(-6.12%)
Jan 08, 2009 0.4500 0.4900 0.4000 0.4900 108,584 +0.09(+22.50%)
Jan 07, 2009 0.3470 0.4000 0.3300 0.4000 298,100 +0.08(+25.00%)
Jan 06, 2009 0.3150 0.3300 0.3100 0.3200 142,701 +0.01(+1.59%)
Jan 05, 2009 0.3100 0.3150 0.3060 0.3150 10,850 +0.01(+1.65%)
Jan 02, 2009 0.3000 0.3100 0.3000 0.3099 39,300 -0.00(-0.03%)
Dec 31, 2008 0.2810 0.3100 0.2810 0.3100 143,068 +0.02(+6.90%)
Dec 30, 2008 0.2900 0.3100 0.2701 0.2900 150,769 +0.01(+1.75%)
Dec 29, 2008 0.3100 0.3200 0.2850 0.2850 121,285 -0.03(-8.57%)
Dec 26, 2008 0.3100 0.3200 0.2850 0.3117 91,633 +0.01(+3.90%)
Dec 24, 2008 0.3290 0.3500 0.2900 0.3000 965,782 -0.05(-14.29%)
Dec 23, 2008 0.3669 0.3900 0.3200 0.3500 81,000 -0.03(-6.67%)
Dec 22, 2008 0.3900 0.3900 0.3600 0.3750 82,584 +0.01(+1.35%)
Dec 19, 2008 0.3900 0.3900 0.3700 0.3700 21,586 +0.00(+0.00%)
Dec 18, 2008 0.3800 0.4000 0.3700 0.3700 64,057 -0.03(-7.50%)
Dec 17, 2008 0.3700 0.4000 0.3700 0.4000 23,475 +0.03(+8.11%)
Dec 16, 2008 0.3600 0.3900 0.3500 0.3700 82,662 +0.01(+2.78%)
Dec 15, 2008 0.4100 0.4154 0.3500 0.3600 55,025 -0.03(-7.69%)
Dec 12, 2008 0.4000 0.4300 0.3900 0.3900 38,008 -0.05(-11.36%)
Dec 11, 2008 0.4000 0.4500 0.4000 0.4400 43,499 +0.04(+10.00%)
Dec 10, 2008 0.3600 0.4100 0.3600 0.4000 54,025 +0.02(+5.26%)
Dec 09, 2008 0.4900 0.4900 0.3600 0.3800 93,875 -0.06(-13.64%)
Dec 08, 2008 0.4300 0.4900 0.4300 0.4400 66,145 +0.01(+2.33%)
Dec 05, 2008 0.4500 0.4700 0.4300 0.4300 18,424 -0.04(-8.51%)
Dec 04, 2008 0.4900 0.5000 0.4400 0.4700 16,731 +0.03(+6.82%)
Dec 03, 2008 0.4500 0.5000 0.4300 0.4400 38,854 -0.04(-8.33%)
Dec 02, 2008 0.5400 0.5400 0.4350 0.4800 14,459 -0.05(-9.43%)
Dec 01, 2008 0.4715 0.5300 0.4201 0.5300 10,634 +0.05(+10.42%)
Nov 28, 2008 0.5000 0.5000 0.4100 0.4800 21,894 +0.02(+4.35%)
Nov 26, 2008 0.3999 0.5000 0.3950 0.4600 34,281 +0.09(+24.32%)
Nov 25, 2008 0.3999 0.4000 0.3700 0.3700 5,512 -0.02(-5.13%)
Nov 24, 2008 0.4200 0.4200 0.3900 0.3900 39,500 -0.01(-2.50%)
Nov 21, 2008 0.4000 0.4100 0.4000 0.4000 12,800 +0.03(+8.11%)
Nov 20, 2008 0.4200 0.4700 0.3700 0.3700 68,525 -0.02(-5.13%)
Nov 19, 2008 0.4100 0.4500 0.3900 0.3900 39,700 +0.02(+5.41%)
Nov 18, 2008 0.4101 0.4600 0.3700 0.3700 33,317 -0.04(-9.76%)
Nov 17, 2008 0.4500 0.4500 0.4100 0.4100 71,319 -0.04(-8.89%)
Nov 14, 2008 0.4700 0.5100 0.3900 0.4500 85,741 -0.10(-18.18%)
Nov 13, 2008 0.4900 0.5500 0.4700 0.5500 24,577 +0.01(+1.85%)
Nov 12, 2008 0.4700 0.5400 0.3700 0.5400 64,721 +0.09(+20.00%)
Nov 11, 2008 0.4800 0.5000 0.4500 0.4500 19,429 -0.02(-4.26%)
Nov 10, 2008 0.4500 0.5000 0.4400 0.4700 112,973 +0.06(+14.63%)
Nov 07, 2008 0.4000 0.5100 0.4000 0.4100 51,514 -0.05(-10.87%)
Nov 06, 2008 0.4901 0.5000 0.4600 0.4600 94,836 -0.03(-6.12%)
Nov 05, 2008 0.5000 0.5200 0.4800 0.4900 80,136 -0.01(-2.00%)
Nov 04, 2008 0.5000 0.5200 0.4950 0.5000 123,079 +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.