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 29, 2016 5.770 6.300 5.580 6.270 124,139 +0.48(+8.29%)
Jan 28, 2016 6.000 6.040 5.750 5.790 125,554 -0.05(-0.86%)
Jan 27, 2016 6.150 6.220 5.811 5.840 96,075 -0.31(-5.04%)
Jan 26, 2016 6.110 6.200 5.860 6.150 126,826 +0.10(+1.65%)
Jan 25, 2016 6.360 6.395 6.000 6.050 128,647 +0.02(+0.33%)
Jan 22, 2016 5.720 6.240 5.700 6.030 324,258 +0.42(+7.49%)
Jan 21, 2016 5.750 5.750 5.360 5.610 88,610 -0.01(-0.18%)
Jan 20, 2016 4.950 5.710 4.950 5.620 136,478 +0.59(+11.73%)
Jan 19, 2016 5.490 5.685 4.950 5.030 197,982 -0.30(-5.63%)
Jan 15, 2016 5.200 5.330 5.330 5.330 143,900 +0.09(+1.72%)
Jan 14, 2016 5.020 5.600 4.930 5.240 214,072 +0.20(+3.97%)
Jan 13, 2016 5.500 5.500 4.930 5.040 106,663 -0.45(-8.20%)
Jan 12, 2016 5.540 5.740 5.330 5.490 106,300 -0.04(-0.72%)
Jan 11, 2016 6.330 6.330 5.370 5.530 197,360 -0.39(-6.59%)
Jan 08, 2016 6.660 6.960 5.690 5.920 256,176 -0.64(-9.76%)
Jan 07, 2016 7.350 7.491 6.550 6.560 101,758 -0.95(-12.65%)
Jan 06, 2016 7.880 7.900 7.405 7.510 96,636 -0.52(-6.48%)
Jan 05, 2016 8.025 8.200 7.742 8.030 113,710 -0.08(-0.99%)
Jan 04, 2016 8.550 8.630 8.030 8.110 101,320 -0.61(-7.00%)
Dec 31, 2015 8.610 8.720 8.720 8.720 58,300 -0.02(-0.23%)
Dec 30, 2015 8.950 8.975 8.670 8.740 68,631 -0.16(-1.80%)
Dec 29, 2015 8.750 8.980 8.600 8.900 69,330 +0.09(+1.02%)
Dec 28, 2015 8.990 9.230 8.500 8.810 247,697 -0.19(-2.11%)
Dec 24, 2015 9.100 9.000 9.000 9.000 90,500 -0.14(-1.53%)
Dec 23, 2015 9.290 9.350 9.100 9.140 250,530 -0.12(-1.30%)
Dec 22, 2015 9.570 9.570 9.130 9.260 102,101 -0.31(-3.24%)
Dec 21, 2015 9.400 10.18 9.150 9.570 103,289 +0.16(+1.70%)
Dec 18, 2015 9.750 9.840 9.400 9.410 711,339 -0.32(-3.29%)
Dec 17, 2015 9.990 10.18 9.720 9.730 126,677 -0.26(-2.60%)
Dec 16, 2015 9.770 10.04 9.720 9.990 303,847 +0.34(+3.52%)
Dec 15, 2015 9.880 10.56 9.640 9.650 252,092 -0.10(-1.03%)
Dec 14, 2015 10.19 10.34 9.750 9.750 115,115 -0.39(-3.85%)
Dec 11, 2015 10.14 10.35 9.800 10.14 292,109 -0.21(-2.03%)
Dec 10, 2015 10.46 10.54 10.17 10.35 224,290 -0.09(-0.86%)
Dec 09, 2015 10.79 10.79 10.41 10.44 42,767 -0.16(-1.51%)
Dec 08, 2015 10.59 10.82 10.53 10.60 95,689 -0.07(-0.66%)
Dec 07, 2015 10.85 11.17 10.58 10.67 277,884 -0.26(-2.38%)
Dec 04, 2015 11.38 11.38 10.67 10.93 130,520 +0.10(+0.92%)
Dec 03, 2015 11.28 11.28 10.65 10.83 313,511 -0.30(-2.70%)
Dec 02, 2015 11.20 11.67 10.98 11.13 112,395 -0.32(-2.79%)
Dec 01, 2015 11.53 11.78 11.12 11.45 48,903 -0.05(-0.43%)
Nov 30, 2015 11.75 11.92 11.37 11.50 89,936 -0.31(-2.62%)
Nov 27, 2015 11.75 11.84 11.42 11.81 15,562 +0.05(+0.43%)
Nov 25, 2015 11.16 11.76 11.76 11.76 143,400 +0.64(+5.76%)
Nov 24, 2015 11.31 11.66 10.95 11.12 146,555 -0.17(-1.51%)
Nov 23, 2015 11.20 11.44 11.05 11.29 124,603 +0.05(+0.44%)
Nov 20, 2015 11.56 11.79 11.16 11.24 141,349 -0.12(-1.06%)
Nov 19, 2015 11.32 11.52 10.75 11.36 85,049 -0.03(-0.26%)
Nov 18, 2015 11.02 11.50 10.84 11.39 98,658 +0.47(+4.30%)
Nov 17, 2015 11.11 11.45 10.58 10.92 91,983 -0.10(-0.91%)
Nov 16, 2015 11.14 11.36 10.49 11.02 164,751 -0.07(-0.63%)
Nov 13, 2015 11.65 11.93 10.98 11.09 116,968 -0.48(-4.15%)
Nov 12, 2015 11.67 11.83 11.27 11.57 90,401 -0.07(-0.60%)
Nov 11, 2015 11.24 11.90 11.06 11.64 86,980 +0.46(+4.11%)
Nov 10, 2015 11.64 11.87 11.05 11.18 95,675 -0.81(-6.76%)
Nov 09, 2015 11.97 12.55 11.50 11.99 109,328 +0.10(+0.84%)
Nov 06, 2015 11.43 11.95 11.13 11.89 107,272 +0.47(+4.12%)
Nov 05, 2015 12.27 12.93 10.90 11.42 152,866 -0.87(-7.08%)
Nov 04, 2015 11.52 12.60 11.20 12.29 341,074 +0.78(+6.78%)
Nov 03, 2015 10.91 11.55 10.51 11.51 372,450 +0.53(+4.83%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More