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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marchex Inc
(NQ:
MCHX
)
1.780
-0.110 (-5.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2024
1.890
1.890
1.775
1.780
17,686
-0.11(-5.82%)
Sep 04, 2024
1.900
1.970
1.870
1.890
10,942
-0.08(-4.06%)
Sep 03, 2024
2.000
2.000
1.851
1.970
12,954
+0.00(+0.00%)
Aug 30, 2024
2.040
2.040
1.950
1.970
17,346
-0.02(-0.96%)
Aug 29, 2024
1.950
2.010
1.930
1.989
32,031
+0.03(+1.48%)
Aug 28, 2024
1.990
2.030
1.910
1.960
64,492
+0.01(+0.51%)
Aug 27, 2024
1.970
1.980
1.900
1.950
5,846
-0.05(-2.50%)
Aug 26, 2024
2.037
2.037
1.970
2.000
5,954
+0.03(+1.52%)
Aug 23, 2024
2.050
2.060
1.960
1.970
19,079
-0.11(-5.29%)
Aug 22, 2024
2.060
2.090
2.020
2.080
10,622
+0.02(+0.97%)
Aug 21, 2024
2.090
2.100
2.030
2.060
9,268
-0.05(-2.37%)
Aug 20, 2024
2.140
2.140
2.070
2.110
12,936
+0.03(+1.69%)
Aug 19, 2024
2.060
2.155
2.040
2.075
46,498
+0.03(+1.22%)
Aug 16, 2024
2.070
2.070
2.010
2.050
15,024
+0.03(+1.49%)
Aug 15, 2024
2.010
2.060
2.000
2.020
53,845
-0.04(-1.94%)
Aug 14, 2024
1.970
2.060
1.920
2.060
44,405
+0.09(+4.57%)
Aug 13, 2024
1.879
2.007
1.800
1.970
74,760
+0.11(+5.91%)
Aug 12, 2024
1.790
1.910
1.790
1.860
26,338
+0.04(+2.20%)
Aug 09, 2024
1.840
1.880
1.620
1.820
28,063
-0.05(-2.67%)
Aug 08, 2024
1.830
1.900
1.780
1.870
79,171
+0.03(+1.63%)
Aug 07, 2024
1.880
1.890
1.820
1.840
43,650
-0.01(-0.54%)
Aug 06, 2024
1.860
1.900
1.741
1.850
49,448
+0.04(+2.21%)
Aug 05, 2024
1.880
1.890
1.680
1.810
53,635
-0.08(-4.23%)
Aug 02, 2024
1.755
1.970
1.720
1.890
77,438
+0.13(+7.39%)
Aug 01, 2024
1.770
1.770
1.710
1.760
24,878
+0.02(+1.15%)
Jul 31, 2024
1.580
1.800
1.580
1.740
316,818
+0.15(+9.43%)
Jul 30, 2024
1.580
1.625
1.540
1.590
31,634
+0.02(+1.27%)
Jul 29, 2024
1.560
1.580
1.550
1.570
8,409
-0.01(-0.63%)
Jul 26, 2024
1.600
1.600
1.570
1.580
32,087
-0.03(-1.86%)
Jul 25, 2024
1.550
1.650
1.530
1.610
63,539
+0.08(+5.23%)
Jul 24, 2024
1.530
1.530
1.530
1.530
435
+0.00(+0.00%)
Jul 23, 2024
1.550
1.590
1.490
1.530
39,084
-0.06(-3.77%)
Jul 22, 2024
1.530
1.600
1.520
1.590
37,772
+0.09(+6.00%)
Jul 19, 2024
1.500
1.540
1.500
1.500
12,086
+0.01(+0.67%)
Jul 18, 2024
1.535
1.535
1.480
1.490
5,743
-0.02(-1.32%)
Jul 17, 2024
1.410
1.525
1.410
1.510
16,914
+0.06(+4.14%)
Jul 16, 2024
1.500
1.500
1.420
1.450
65,924
-0.03(-2.03%)
Jul 15, 2024
1.470
1.480
1.470
1.480
3,682
+0.00(+0.00%)
Jul 12, 2024
1.450
1.500
1.430
1.480
33,508
+0.06(+4.23%)
Jul 11, 2024
1.490
1.520
1.420
1.420
45,351
-0.03(-2.07%)
Jul 10, 2024
1.410
1.470
1.410
1.450
25,118
+0.04(+2.84%)
Jul 09, 2024
1.435
1.435
1.410
1.410
770
-0.01(-0.70%)
Jul 08, 2024
1.500
1.500
1.420
1.420
1,991
-0.07(-4.70%)
Jul 05, 2024
1.470
1.500
1.390
1.490
14,234
-0.01(-0.67%)
Jul 03, 2024
1.500
1.510
1.440
1.500
11,298
+0.07(+4.90%)
Jul 02, 2024
1.360
1.520
1.356
1.430
5,069
-0.11(-7.14%)
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
.