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, 2015 1.630 1.650 1.600 1.630 713,879 +0.00(+0.00%)
Jan 29, 2015 1.640 1.640 1.610 1.630 748,608 -0.02(-1.21%)
Jan 28, 2015 1.730 1.770 1.630 1.650 1,483,853 -0.06(-3.51%)
Jan 27, 2015 1.720 1.740 1.690 1.710 755,625 -0.01(-0.58%)
Jan 26, 2015 1.650 1.720 1.620 1.720 769,802 +0.06(+3.61%)
Jan 23, 2015 1.640 1.720 1.610 1.660 921,079 +0.02(+1.22%)
Jan 22, 2015 1.620 1.660 1.550 1.640 1,074,695 +0.04(+2.50%)
Jan 21, 2015 1.700 1.710 1.590 1.600 1,520,491 -0.10(-5.88%)
Jan 20, 2015 1.780 1.790 1.670 1.700 1,079,342 -0.06(-3.41%)
Jan 16, 2015 1.740 1.770 1.680 1.760 1,154,231 +0.01(+0.57%)
Jan 15, 2015 1.830 1.850 1.700 1.750 2,038,837 -0.11(-5.91%)
Jan 14, 2015 1.900 1.900 1.730 1.860 2,329,405 +0.00(+0.00%)
Jan 13, 2015 1.820 1.960 1.820 1.860 5,311,378 +0.06(+3.33%)
Jan 12, 2015 1.720 1.800 1.660 1.800 3,363,206 +0.15(+9.09%)
Jan 09, 2015 1.530 1.660 1.500 1.650 2,047,925 +0.13(+8.55%)
Jan 08, 2015 1.530 1.680 1.480 1.520 4,924,005 +0.05(+3.40%)
Jan 07, 2015 1.500 1.520 1.430 1.470 1,612,704 -0.02(-1.34%)
Jan 06, 2015 1.510 1.560 1.480 1.490 1,213,696 -0.03(-1.97%)
Jan 05, 2015 1.580 1.580 1.510 1.520 874,880 -0.04(-2.56%)
Jan 02, 2015 1.510 1.570 1.490 1.560 1,140,007 +0.05(+3.31%)
Dec 31, 2014 1.520 1.510 1.510 1.510 2,179,800 -0.01(-0.66%)
Dec 30, 2014 1.520 1.560 1.500 1.520 1,521,800 -0.02(-1.30%)
Dec 29, 2014 1.530 1.580 1.500 1.540 1,628,653 +0.01(+0.65%)
Dec 26, 2014 1.500 1.540 1.490 1.530 1,263,505 +0.04(+2.68%)
Dec 24, 2014 1.500 1.490 1.490 1.490 987,400 -0.02(-1.32%)
Dec 23, 2014 1.550 1.580 1.480 1.510 1,606,194 -0.04(-2.58%)
Dec 22, 2014 1.570 1.590 1.480 1.550 1,791,538 -0.02(-1.27%)
Dec 19, 2014 1.600 1.620 1.570 1.570 1,926,084 -0.05(-3.09%)
Dec 18, 2014 1.630 1.660 1.590 1.620 1,673,051 -0.01(-0.61%)
Dec 17, 2014 1.550 1.630 1.510 1.630 1,494,084 +0.10(+6.54%)
Dec 16, 2014 1.620 1.690 1.520 1.530 1,860,938 -0.10(-6.13%)
Dec 15, 2014 1.680 1.700 1.630 1.630 885,446 -0.06(-3.55%)
Dec 12, 2014 1.670 1.690 1.630 1.690 699,625 +0.00(+0.00%)
Dec 11, 2014 1.650 1.720 1.630 1.690 1,175,074 +0.04(+2.42%)
Dec 10, 2014 1.690 1.690 1.630 1.650 1,320,795 -0.04(-2.37%)
Dec 09, 2014 1.650 1.730 1.630 1.690 1,844,370 +0.03(+1.81%)
Dec 08, 2014 1.750 1.760 1.620 1.660 1,746,611 -0.03(-1.78%)
Dec 05, 2014 1.690 1.750 1.670 1.690 1,777,561 +0.02(+1.20%)
Dec 04, 2014 1.690 1.720 1.650 1.670 1,102,940 -0.02(-1.18%)
Dec 03, 2014 1.710 1.730 1.680 1.690 1,362,055 -0.03(-1.74%)
Dec 02, 2014 1.820 1.820 1.700 1.720 1,391,637 -0.01(-0.58%)
Dec 01, 2014 1.770 1.790 1.710 1.730 1,602,013 -0.05(-2.81%)
Nov 28, 2014 1.820 1.826 1.780 1.780 532,684 -0.05(-2.73%)
Nov 26, 2014 1.830 1.830 1.830 1.830 1,121,800 +0.00(+0.00%)
Nov 25, 2014 1.900 1.910 1.770 1.830 3,412,255 -0.06(-3.17%)
Nov 24, 2014 2.080 2.150 1.860 1.890 5,385,985 -0.18(-8.70%)
Nov 21, 2014 1.990 2.150 1.950 2.070 4,935,323 +0.21(+11.29%)
Nov 20, 2014 1.840 1.880 1.810 1.860 794,768 +0.05(+2.76%)
Nov 19, 2014 1.840 1.880 1.810 1.810 672,296 -0.03(-1.63%)
Nov 18, 2014 1.840 1.890 1.810 1.840 570,047 +0.03(+1.66%)
Nov 17, 2014 1.870 1.890 1.800 1.810 913,418 -0.06(-3.21%)
Nov 14, 2014 1.880 1.910 1.850 1.870 694,279 -0.01(-0.53%)
Nov 13, 2014 1.910 1.980 1.860 1.880 732,754 -0.04(-2.08%)
Nov 12, 2014 1.890 1.940 1.880 1.920 485,953 +0.01(+0.52%)
Nov 11, 2014 1.930 1.980 1.870 1.910 918,363 -0.02(-1.04%)
Nov 10, 2014 1.940 1.950 1.840 1.930 825,445 -0.02(-1.03%)
Nov 07, 2014 2.050 2.070 1.920 1.950 1,170,538 -0.09(-4.41%)
Nov 06, 2014 1.930 2.050 1.900 2.040 1,073,982 +0.12(+6.25%)
Nov 05, 2014 1.990 2.000 1.880 1.920 676,927 -0.07(-3.52%)
Nov 04, 2014 2.000 2.030 1.940 1.990 1,232,884 +0.08(+4.19%)
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.