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 (%)
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%)
Aug 01, 2008 1.190 1.230 1.190 1.200 60,254 +0.02(+1.69%)
Jul 31, 2008 1.200 1.230 1.170 1.180 27,698 -0.02(-1.67%)
Jul 30, 2008 1.200 1.230 1.200 1.200 19,092 +0.01(+0.84%)
Jul 29, 2008 1.190 1.210 1.160 1.190 103,014 -0.01(-0.83%)
Jul 28, 2008 1.230 1.330 1.200 1.200 38,598 -0.05(-4.00%)
Jul 25, 2008 1.271 1.350 1.200 1.250 15,168 -0.05(-3.85%)
Jul 24, 2008 1.320 1.320 1.250 1.300 8,100 +0.02(+1.56%)
Jul 23, 2008 1.310 1.430 1.250 1.280 7,481 -0.06(-4.48%)
Jul 22, 2008 1.330 1.350 1.300 1.340 14,029 -0.04(-2.90%)
Jul 21, 2008 1.370 1.390 1.370 1.380 6,930 -0.01(-0.72%)
Jul 18, 2008 1.270 1.460 1.250 1.390 132,649 +0.05(+3.73%)
Jul 17, 2008 1.220 1.350 1.200 1.340 48,597 +0.12(+9.84%)
Jul 16, 2008 1.190 1.240 1.150 1.220 55,245 +0.04(+3.39%)
Jul 15, 2008 1.250 1.290 1.172 1.180 29,605 -0.07(-5.60%)
Jul 14, 2008 1.330 1.330 1.230 1.250 10,812 +0.07(+5.93%)
Jul 11, 2008 1.230 1.300 1.180 1.180 13,300 -0.05(-4.07%)
Jul 10, 2008 1.300 1.300 1.180 1.230 30,990 -0.09(-6.82%)
Jul 09, 2008 1.280 1.360 1.220 1.320 5,686 +0.02(+1.54%)
Jul 08, 2008 1.290 1.350 1.150 1.300 79,521 +0.01(+0.78%)
Jul 07, 2008 1.330 1.460 1.290 1.290 35,935 +0.00(+0.00%)
Jul 04, 2008 1.400 1.420 1.290 1.290 25,967 +0.00(+0.00%)
Jul 03, 2008 1.400 1.420 1.290 1.290 25,967 -0.11(-7.86%)
Jul 02, 2008 1.380 1.540 1.380 1.400 34,050 +0.03(+2.19%)
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.