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, 2013 2.190 2.260 2.150 2.225 0 +0.04(+2.06%)
Oct 30, 2013 2.250 2.250 2.170 2.180 1,030,600 -0.04(-1.80%)
Oct 29, 2013 2.200 2.220 2.090 2.220 0 +0.04(+1.83%)
Oct 28, 2013 2.220 2.240 2.150 2.180 0 -0.05(-2.24%)
Oct 25, 2013 2.290 2.290 2.220 2.230 0 -0.04(-1.76%)
Oct 24, 2013 2.280 2.290 2.240 2.270 827,328 +0.01(+0.44%)
Oct 23, 2013 2.280 2.300 2.210 2.260 1,215,333 +0.00(+0.00%)
Oct 22, 2013 2.210 2.260 2.160 2.260 1,999,656 +0.05(+2.26%)
Oct 21, 2013 2.270 2.280 2.150 2.210 1,693,495 -0.01(-0.45%)
Oct 18, 2013 2.220 2.250 2.180 2.220 1,287,964 +0.02(+0.68%)
Oct 17, 2013 2.250 2.280 2.200 2.205 1,261,017 -0.04(-1.56%)
Oct 16, 2013 2.200 2.250 2.160 2.240 2,305,226 +0.07(+3.23%)
Oct 15, 2013 2.140 2.210 2.090 2.170 2,392,912 +0.06(+2.84%)
Oct 14, 2013 2.130 2.130 2.060 2.110 1,366,751 -0.02(-0.94%)
Oct 11, 2013 2.100 2.140 2.080 2.130 0 +0.00(+0.00%)
Oct 10, 2013 2.140 2.140 2.090 2.130 2,002,201 +0.06(+2.90%)
Oct 09, 2013 2.170 2.170 2.010 2.070 0 -0.06(-2.82%)
Oct 08, 2013 2.200 2.230 2.020 2.130 4,771,350 -0.10(-4.48%)
Oct 07, 2013 2.310 2.330 2.200 2.230 0 -0.06(-2.62%)
Oct 04, 2013 2.400 2.420 2.250 2.290 3,117,442 -0.10(-4.18%)
Oct 03, 2013 2.500 2.580 2.300 2.390 0 +0.10(+4.37%)
Oct 02, 2013 2.320 2.337 2.240 2.290 2,815,062 +0.03(+1.33%)
Oct 01, 2013 2.350 2.380 2.180 2.260 5,031,353 +0.18(+8.65%)
Sep 27, 2013 2.130 2.190 2.080 2.080 0 +0.00(+0.00%)
Sep 26, 2013 1.970 2.100 1.965 2.080 6,744,524 +0.14(+7.22%)
Sep 25, 2013 1.910 1.960 1.910 1.940 1,895,785 +0.04(+2.11%)
Sep 24, 2013 1.950 1.950 1.900 1.900 1,973,679 -0.03(-1.55%)
Sep 23, 2013 1.990 1.990 1.910 1.930 2,694,610 -0.06(-3.02%)
Sep 20, 2013 2.000 2.000 1.930 1.990 0 +0.01(+0.51%)
Sep 19, 2013 2.010 2.010 1.960 1.980 2,475,967 +0.02(+0.76%)
Sep 18, 2013 1.930 1.970 1.930 1.965 0 +0.03(+1.81%)
Sep 17, 2013 1.960 1.960 1.900 1.930 0 -0.01(-0.52%)
Sep 16, 2013 1.971 2.000 1.910 1.940 4,930,336 +0.00(+0.00%)
Sep 13, 2013 1.910 1.950 1.850 1.940 0 -0.34(-14.91%)
Sep 12, 2013 2.390 2.390 2.280 2.280 954,585 -0.10(-4.20%)
Sep 11, 2013 2.310 2.400 2.300 2.380 1,328,079 +0.08(+3.48%)
Sep 10, 2013 2.410 2.410 2.200 2.300 2,148,245 -0.11(-4.56%)
Sep 09, 2013 2.380 2.470 2.380 2.410 1,183,073 +0.03(+1.26%)
Sep 06, 2013 2.370 2.410 2.370 2.380 0 +0.01(+0.42%)
Sep 05, 2013 2.340 2.390 2.330 2.370 767,000 +0.05(+2.16%)
Sep 04, 2013 2.350 2.350 2.290 2.320 0 +0.03(+1.31%)
Sep 03, 2013 2.270 2.390 2.260 2.290 0 +0.07(+3.15%)
Aug 30, 2013 2.260 2.270 2.170 2.220 0 -0.01(-0.45%)
Aug 29, 2013 2.190 2.250 2.180 2.230 814,522 +0.08(+3.72%)
Aug 28, 2013 2.240 2.260 2.150 2.150 0 -0.09(-4.02%)
Aug 27, 2013 2.370 2.370 2.200 2.240 2,278,605 -0.13(-5.49%)
Aug 26, 2013 2.440 2.530 2.360 2.370 0 +0.01(+0.42%)
Aug 23, 2013 2.200 2.470 2.180 2.360 0 +0.18(+8.26%)
Aug 22, 2013 2.150 2.190 2.110 2.180 1,444,181 +0.04(+1.87%)
Aug 21, 2013 2.090 2.230 2.050 2.140 4,324,514 +0.17(+8.63%)
Aug 20, 2013 1.910 2.020 1.910 1.970 1,034,892 +0.06(+3.14%)
Aug 19, 2013 2.000 2.020 1.900 1.910 799,516 -0.08(-4.02%)
Aug 16, 2013 2.020 2.050 1.950 1.990 0 -0.03(-1.49%)
Aug 15, 2013 2.030 2.060 2.000 2.020 727,054 +0.02(+1.00%)
Aug 14, 2013 2.040 2.060 1.990 2.000 1,326,647 +0.04(+2.04%)
Aug 13, 2013 1.860 1.960 1.850 1.960 739,725 +0.11(+5.95%)
Aug 12, 2013 1.950 1.950 1.800 1.850 2,282,537 -0.10(-5.13%)
Aug 09, 2013 2.030 2.040 1.880 1.950 2,214,976 -0.09(-4.41%)
Aug 08, 2013 2.070 2.070 2.020 2.040 734,105 +0.00(+0.00%)
Aug 07, 2013 2.080 2.090 2.010 2.040 773,240 +0.00(+0.00%)
Aug 06, 2013 2.080 2.080 2.030 2.040 834,964 -0.04(-1.92%)
Aug 05, 2013 2.070 2.100 2.010 2.080 1,220,217 +0.04(+1.96%)
Aug 02, 2013 2.070 2.130 1.960 2.040 2,232,179 -0.05(-2.39%)
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.