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 31, 2008 0.4199 0.4900 0.3900 0.4900 228,724 +0.07(+16.67%)
Oct 30, 2008 0.3700 0.4200 0.3492 0.4200 141,449 +0.05(+13.51%)
Oct 29, 2008 0.3600 0.3900 0.3400 0.3700 62,141 +0.02(+5.71%)
Oct 28, 2008 0.3200 0.3600 0.3200 0.3500 96,517 -0.03(-7.89%)
Oct 27, 2008 0.3500 0.3800 0.3200 0.3800 63,244 +0.02(+5.85%)
Oct 24, 2008 0.3600 0.3800 0.3500 0.3590 140,920 -0.00(-0.28%)
Oct 23, 2008 0.3700 0.4000 0.3600 0.3600 157,524 -0.01(-2.70%)
Oct 22, 2008 0.3900 0.4100 0.3500 0.3700 253,815 +0.00(+0.00%)
Oct 21, 2008 0.3800 0.3800 0.3600 0.3700 131,668 -0.01(-2.63%)
Oct 20, 2008 0.3890 0.3890 0.3601 0.3800 97,353 +0.01(+2.73%)
Oct 17, 2008 0.3500 0.3790 0.3281 0.3699 135,000 +0.04(+12.09%)
Oct 16, 2008 0.3800 0.3800 0.3100 0.3300 167,007 -0.03(-9.14%)
Oct 15, 2008 0.3800 0.4000 0.3500 0.3632 291,458 -0.01(-1.84%)
Oct 14, 2008 0.4600 0.4600 0.3600 0.3700 421,390 -0.05(-11.90%)
Oct 13, 2008 0.4200 0.5100 0.3900 0.4200 268,929 +0.00(+0.00%)
Oct 10, 2008 0.4200 0.4600 0.4200 0.4200 122,914 -0.04(-8.70%)
Oct 09, 2008 0.5100 0.5100 0.4599 0.4600 43,679 -0.04(-8.00%)
Oct 08, 2008 0.5000 0.5500 0.5000 0.5000 17,250 -0.02(-3.85%)
Oct 07, 2008 0.5200 0.6000 0.5200 0.5200 89,017 -0.06(-10.34%)
Oct 06, 2008 0.6600 0.6600 0.4200 0.5800 178,024 -0.10(-14.71%)
Oct 03, 2008 0.6600 0.6800 0.6300 0.6800 41,225 +0.02(+3.03%)
Oct 02, 2008 0.6500 0.7100 0.6100 0.6600 225,695 -0.09(-12.00%)
Oct 01, 2008 0.6900 0.7500 0.6300 0.7500 95,890 +0.02(+2.74%)
Sep 30, 2008 0.7400 0.7400 0.7000 0.7300 174,340 -0.07(-8.75%)
Sep 29, 2008 0.7500 0.8000 0.6500 0.8000 206,175 +0.03(+3.90%)
Sep 26, 2008 0.7500 0.7900 0.7400 0.7700 73,402 -0.01(-1.28%)
Sep 25, 2008 0.7600 0.7900 0.7400 0.7800 98,128 -0.02(-2.50%)
Sep 24, 2008 0.7200 0.8300 0.7200 0.8000 17,700 -0.04(-4.76%)
Sep 23, 2008 0.9000 0.9700 0.7000 0.8400 305,501 -0.06(-6.67%)
Sep 22, 2008 1.060 1.060 0.9000 0.9000 19,701 -0.20(-18.18%)
Sep 19, 2008 0.9400 1.100 0.9400 1.100 29,493 +0.16(+17.02%)
Sep 18, 2008 1.010 1.010 0.9394 0.9400 101,120 -0.07(-6.93%)
Sep 17, 2008 1.080 1.080 1.010 1.010 23,298 -0.08(-7.34%)
Sep 16, 2008 1.050 1.090 1.050 1.090 14,265 +0.04(+3.81%)
Sep 15, 2008 1.060 1.080 1.040 1.050 14,007 -0.04(-3.67%)
Sep 12, 2008 1.090 1.160 1.070 1.090 6,500 +0.03(+2.83%)
Sep 11, 2008 1.090 1.091 1.060 1.060 46,630 -0.03(-2.75%)
Sep 10, 2008 1.100 1.130 1.080 1.090 23,654 -0.01(-0.91%)
Sep 09, 2008 1.160 1.160 1.100 1.100 58,451 -0.07(-5.98%)
Sep 08, 2008 1.160 1.200 1.140 1.170 34,575 +0.01(+0.86%)
Sep 05, 2008 1.130 1.170 1.130 1.160 36,513 +0.00(+0.23%)
Sep 04, 2008 1.190 1.200 1.150 1.157 18,900 -0.02(-1.92%)
Sep 03, 2008 1.200 1.200 1.170 1.180 93,523 +0.00(+0.00%)
Sep 02, 2008 1.170 1.210 1.150 1.180 33,310 +0.04(+3.51%)
Aug 29, 2008 1.190 1.200 1.140 1.140 21,020 -0.01(-0.87%)
Aug 28, 2008 1.190 1.190 1.140 1.150 9,015 +0.00(+0.00%)
Aug 27, 2008 1.160 1.200 1.150 1.150 9,400 -0.05(-4.17%)
Aug 26, 2008 1.190 1.200 1.150 1.200 29,625 +0.01(+0.84%)
Aug 25, 2008 1.180 1.190 1.160 1.190 24,343 +0.04(+3.48%)
Aug 22, 2008 1.170 1.170 1.130 1.150 32,500 +0.00(+0.00%)
Aug 21, 2008 1.180 1.180 1.120 1.150 28,597 -0.02(-1.71%)
Aug 20, 2008 1.180 1.230 1.160 1.170 21,695 +0.00(+0.00%)
Aug 19, 2008 1.200 1.230 1.150 1.170 58,957 -0.02(-1.68%)
Aug 18, 2008 1.242 1.250 1.180 1.190 16,640 -0.03(-2.46%)
Aug 15, 2008 1.290 1.290 1.160 1.220 43,512 -0.05(-3.94%)
Aug 14, 2008 1.270 1.290 1.200 1.270 31,735 +0.03(+2.42%)
Aug 13, 2008 1.190 1.250 1.160 1.240 656,956 +0.04(+3.33%)
Aug 12, 2008 1.200 1.200 1.180 1.200 10,200 +0.02(+1.69%)
Aug 11, 2008 1.170 1.200 1.160 1.180 73,900 +0.03(+2.61%)
Aug 08, 2008 1.150 1.200 1.150 1.150 96,430 -0.03(-2.54%)
Aug 07, 2008 1.180 1.210 1.170 1.180 60,540 -0.02(-1.67%)
Aug 06, 2008 1.220 1.220 1.160 1.200 89,500 -0.01(-0.83%)
Aug 05, 2008 1.220 1.220 1.170 1.210 34,950 +0.02(+1.68%)
Aug 04, 2008 1.170 1.200 1.160 1.190 60,776 -0.01(-0.83%)
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.