Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alphabet-A
(NQ:
GOOGL
)
162.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
112.62
115.60
111.95
113.63
50,044,652
+1.44(+1.29%)
May 27, 2022
109.36
112.19
109.01
112.19
37,957,636
+4.52(+4.20%)
May 26, 2022
105.56
108.53
105.10
107.67
38,719,448
+1.98(+1.88%)
May 25, 2022
104.86
106.38
103.74
105.68
40,284,564
-0.17(-0.16%)
May 24, 2022
105.65
106.34
101.77
105.85
76,836,984
-5.51(-4.95%)
May 23, 2022
109.46
112.02
108.62
111.36
37,126,360
+2.58(+2.37%)
May 20, 2022
111.82
112.06
105.67
108.78
48,781,004
-1.47(-1.34%)
May 19, 2022
111.30
112.88
109.87
110.26
34,167,832
-1.51(-1.35%)
May 18, 2022
114.87
115.27
111.43
111.77
35,109,288
-4.57(-3.93%)
May 17, 2022
116.71
116.77
114.74
116.34
23,102,524
+2.03(+1.77%)
May 16, 2022
114.82
116.04
113.76
114.31
26,002,690
-1.60(-1.38%)
May 13, 2022
114.40
117.74
113.47
115.92
35,078,696
+3.20(+2.84%)
May 12, 2022
111.25
114.16
109.70
112.72
53,858,544
-0.76(-0.67%)
May 11, 2022
113.11
116.23
113.11
113.47
37,525,280
-0.79(-0.69%)
May 10, 2022
115.38
116.12
112.77
114.26
39,921,928
+1.88(+1.67%)
May 09, 2022
113.12
114.94
111.87
112.38
40,951,308
-3.23(-2.80%)
May 06, 2022
115.05
117.44
113.89
115.61
39,770,672
-0.76(-0.65%)
May 05, 2022
120.07
120.90
114.87
116.37
45,873,348
-5.75(-4.71%)
May 04, 2022
116.90
122.71
114.98
122.12
50,146,308
+4.92(+4.20%)
May 03, 2022
116.30
118.31
115.90
117.20
25,195,084
+0.75(+0.64%)
May 02, 2022
113.28
116.61
112.47
116.45
35,554,240
+2.47(+2.17%)
Apr 29, 2022
116.60
117.78
113.68
113.98
42,845,580
-4.41(-3.72%)
Apr 28, 2022
116.28
119.51
113.98
118.39
48,920,104
+4.22(+3.70%)
Apr 27, 2022
114.34
117.11
112.61
114.16
91,881,552
-4.35(-3.67%)
Apr 26, 2022
122.15
122.37
118.38
118.51
73,003,856
-4.42(-3.59%)
Apr 25, 2022
118.96
123.14
118.38
122.93
46,163,380
+3.44(+2.87%)
Apr 22, 2022
124.86
125.26
118.79
119.50
57,200,636
-5.17(-4.15%)
Apr 21, 2022
129.10
129.95
124.38
124.67
36,448,684
-3.22(-2.52%)
Apr 20, 2022
130.74
131.25
127.35
127.89
31,706,568
-1.97(-1.51%)
Apr 19, 2022
127.55
130.18
126.85
129.86
26,532,818
+2.33(+1.83%)
Apr 18, 2022
126.85
128.07
126.04
127.53
20,796,120
+0.95(+0.75%)
Apr 14, 2022
130.33
130.33
126.46
126.58
31,634,486
-3.16(-2.44%)
Apr 13, 2022
127.85
130.19
127.59
129.75
27,907,954
+2.18(+1.71%)
Apr 12, 2022
131.45
131.45
126.64
127.57
32,736,048
-1.11(-0.86%)
Apr 11, 2022
131.67
131.94
128.52
128.68
36,875,356
-4.46(-3.35%)
Apr 08, 2022
135.43
135.51
132.81
133.13
25,171,696
-2.60(-1.91%)
Apr 07, 2022
135.85
137.01
134.07
135.73
26,247,570
-0.66(-0.48%)
Apr 06, 2022
138.59
139.20
135.36
136.39
32,474,388
-4.04(-2.88%)
Apr 05, 2022
142.71
142.83
140.22
140.43
21,448,748
-2.38(-1.67%)
Apr 04, 2022
140.20
143.55
140.15
142.81
26,002,770
+2.82(+2.01%)
Apr 01, 2022
139.34
140.31
138.15
139.99
25,971,214
+1.08(+0.78%)
Mar 31, 2022
141.89
141.94
138.87
138.91
37,653,284
-2.87(-2.02%)
Mar 30, 2022
142.30
142.56
141.44
141.78
19,901,274
-0.57(-0.40%)
Mar 29, 2022
142.48
143.63
141.88
142.34
34,346,496
+1.05(+0.74%)
Mar 28, 2022
140.74
141.84
139.65
141.29
35,075,972
-0.22(-0.15%)
Mar 25, 2022
141.75
141.87
139.58
141.51
24,170,910
+0.10(+0.07%)
Mar 24, 2022
139.04
141.46
137.59
141.41
26,461,956
+3.29(+2.38%)
Mar 23, 2022
138.54
139.43
137.68
138.12
25,149,412
-1.59(-1.14%)
Mar 22, 2022
135.94
140.89
135.94
139.71
35,579,528
+3.76(+2.77%)
Mar 21, 2022
136.01
136.89
133.94
135.94
26,992,244
-0.02(-0.02%)
Mar 18, 2022
133.27
136.09
132.11
135.97
44,618,052
+2.28(+1.71%)
Mar 17, 2022
133.00
133.93
132.03
133.69
28,282,424
+0.56(+0.42%)
Mar 16, 2022
130.58
133.18
128.59
133.13
35,718,968
+4.08(+3.16%)
Mar 15, 2022
126.83
129.71
125.58
129.05
30,940,670
+3.24(+2.58%)
Mar 14, 2022
130.10
130.26
125.13
125.81
38,986,756
-3.92(-3.02%)
Mar 11, 2022
133.34
133.64
129.48
129.72
31,562,624
-2.56(-1.93%)
Mar 10, 2022
131.12
133.12
130.76
132.28
27,107,336
-0.99(-0.74%)
Mar 09, 2022
131.10
133.58
129.75
133.27
37,017,036
+6.31(+4.97%)
Mar 08, 2022
126.11
131.10
125.53
126.96
40,391,204
+0.73(+0.57%)
Mar 07, 2022
131.34
131.58
126.15
126.23
45,081,320
-5.52(-4.19%)
Mar 04, 2022
132.78
133.70
130.19
131.75
30,485,588
-1.99(-1.49%)
Mar 03, 2022
135.85
136.28
132.87
133.75
24,916,664
-0.67(-0.50%)
Mar 02, 2022
134.47
135.11
132.92
134.42
23,518,342
+0.51(+0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.