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 (%)
Jul 31, 2009 0.8800 0.8800 0.7600 0.8497 36,125 +0.02(+2.37%)
Jul 30, 2009 0.7900 0.8800 0.7503 0.8300 66,500 +0.03(+4.40%)
Jul 29, 2009 0.8000 0.8000 0.6000 0.7950 250,021 -0.06(-7.56%)
Jul 28, 2009 0.8600 0.8900 0.8300 0.8600 92,634 +0.00(+0.01%)
Jul 27, 2009 0.7999 0.9900 0.7800 0.8599 199,641 +0.07(+8.85%)
Jul 24, 2009 0.8700 0.9500 0.7600 0.7900 533,872 -0.05(-5.95%)
Jul 23, 2009 0.6680 0.8500 0.6680 0.8400 323,528 +0.19(+29.19%)
Jul 22, 2009 0.7000 0.7000 0.6400 0.6502 124,415 +0.03(+4.70%)
Jul 21, 2009 0.7200 0.7200 0.6200 0.6210 83,620 -0.07(-10.00%)
Jul 20, 2009 0.6900 0.6900 0.6400 0.6900 118,614 +0.05(+7.81%)
Jul 17, 2009 0.5500 0.6400 0.5400 0.6400 151,406 +0.10(+18.74%)
Jul 16, 2009 0.4900 0.5400 0.4900 0.5390 99,262 +0.06(+12.29%)
Jul 15, 2009 0.4700 0.5100 0.4700 0.4800 130,880 +0.01(+2.13%)
Jul 14, 2009 0.4600 0.4700 0.4200 0.4700 50,499 +0.02(+4.44%)
Jul 13, 2009 0.4700 0.4700 0.4400 0.4500 34,200 +0.01(+2.27%)
Jul 10, 2009 0.4110 0.4500 0.4110 0.4400 19,208 +0.04(+10.00%)
Jul 09, 2009 0.4410 0.4500 0.4000 0.4000 65,046 -0.04(-9.32%)
Jul 08, 2009 0.4500 0.4699 0.4410 0.4411 23,100 -0.01(-1.98%)
Jul 07, 2009 0.4788 0.4800 0.4500 0.4500 65,018 -0.04(-8.16%)
Jul 06, 2009 0.4810 0.4900 0.4630 0.4900 24,845 +0.01(+1.87%)
Jul 02, 2009 0.4800 0.4900 0.4600 0.4810 28,450 -0.02(-3.61%)
Jul 01, 2009 0.3900 0.4990 0.3800 0.4990 188,405 +0.09(+21.71%)
Jun 30, 2009 0.4600 0.4600 0.3500 0.4100 114,685 +0.05(+13.89%)
Jun 29, 2009 0.3330 0.3700 0.3330 0.3600 31,466 +0.04(+12.50%)
Jun 26, 2009 0.4100 0.4100 0.3200 0.3200 239,390 -0.10(-23.81%)
Jun 25, 2009 0.4200 0.4300 0.4013 0.4200 33,070 +0.03(+7.69%)
Jun 24, 2009 0.4210 0.4300 0.3900 0.3900 80,110 -0.03(-7.58%)
Jun 23, 2009 0.4220 0.4300 0.4220 0.4220 11,272 -0.01(-1.86%)
Jun 22, 2009 0.4220 0.4300 0.4220 0.4300 738 +0.00(+0.00%)
Jun 19, 2009 0.4221 0.4300 0.4220 0.4300 5,500 +0.01(+1.90%)
Jun 18, 2009 0.4300 0.4400 0.4220 0.4220 12,590 +0.00(+0.24%)
Jun 17, 2009 0.4310 0.4500 0.4210 0.4210 14,500 -0.01(-2.32%)
Jun 16, 2009 0.4400 0.4500 0.4310 0.4310 9,850 -0.01(-2.05%)
Jun 15, 2009 0.4400 0.4600 0.4310 0.4400 34,394 +0.00(+0.00%)
Jun 12, 2009 0.4500 0.4555 0.4300 0.4400 20,500 -0.03(-6.38%)
Jun 11, 2009 0.4500 0.4700 0.4500 0.4700 15,502 +0.01(+2.17%)
Jun 10, 2009 0.4500 0.4699 0.4412 0.4600 63,110 +0.01(+2.22%)
Jun 09, 2009 0.5000 0.5000 0.4450 0.4500 21,792 -0.01(-2.17%)
Jun 08, 2009 0.4510 0.4600 0.4400 0.4600 39,218 +0.01(+2.22%)
Jun 05, 2009 0.4300 0.4500 0.4300 0.4500 25,666 -0.08(-15.09%)
Jun 04, 2009 0.4801 0.5300 0.4400 0.5300 56,158 +0.05(+10.42%)
Jun 03, 2009 0.5000 0.5100 0.4710 0.4800 16,784 -0.02(-4.00%)
Jun 02, 2009 0.4310 0.5100 0.4310 0.5000 51,490 +0.07(+15.61%)
Jun 01, 2009 0.4210 0.4800 0.4210 0.4325 16,062 +0.04(+9.49%)
May 29, 2009 0.4000 0.4500 0.3950 0.3950 23,552 -0.01(-1.25%)
May 28, 2009 0.4001 0.4100 0.4000 0.4000 29,800 +0.01(+2.56%)
May 27, 2009 0.4200 0.4200 0.3800 0.3900 29,440 -0.03(-7.14%)
May 26, 2009 0.4100 0.4299 0.4000 0.4200 6,200 +0.00(+0.00%)
May 22, 2009 0.4199 0.4400 0.4199 0.4200 7,367 +0.00(+0.00%)
May 21, 2009 0.4200 0.4200 0.3900 0.4200 15,853 -0.02(-4.55%)
May 20, 2009 0.4100 0.4400 0.3900 0.4400 8,904 -0.02(-4.35%)
May 19, 2009 0.3900 0.4800 0.3800 0.4600 19,616 +0.00(+0.00%)
May 18, 2009 0.4300 0.4700 0.4020 0.4600 5,150 +0.04(+9.52%)
May 15, 2009 0.4400 0.4800 0.4000 0.4200 25,713 -0.04(-8.70%)
May 14, 2009 0.4502 0.4900 0.4502 0.4600 9,650 +0.02(+4.55%)
May 13, 2009 0.4600 0.4800 0.4300 0.4400 28,463 -0.03(-6.38%)
May 12, 2009 0.4899 0.4899 0.4600 0.4700 3,200 -0.01(-1.26%)
May 11, 2009 0.4700 0.4800 0.4600 0.4760 19,265 -0.00(-0.83%)
May 08, 2009 0.4860 0.5001 0.4800 0.4800 39,531 -0.02(-4.00%)
May 07, 2009 0.4800 0.5200 0.4700 0.5000 8,860 -0.01(-1.96%)
May 06, 2009 0.4300 0.5100 0.4200 0.5100 66,586 +0.09(+21.43%)
May 05, 2009 0.4216 0.4300 0.4100 0.4200 10,100 +0.01(+2.44%)
May 04, 2009 0.4400 0.4900 0.4100 0.4100 10,448 -0.06(-12.77%)
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.