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 5.840 6.240 5.710 6.000 412,196 +0.16(+2.74%)
Jan 28, 2016 6.340 6.510 5.740 5.840 291,013 -0.46(-7.30%)
Jan 27, 2016 6.480 6.590 6.160 6.300 274,495 -0.20(-3.08%)
Jan 26, 2016 6.400 6.510 5.960 6.500 315,625 +0.12(+1.88%)
Jan 25, 2016 6.360 6.600 6.290 6.380 243,143 -0.04(-0.62%)
Jan 22, 2016 6.380 6.620 6.170 6.420 301,597 +0.18(+2.88%)
Jan 21, 2016 6.220 6.400 5.920 6.240 332,018 +0.06(+0.97%)
Jan 20, 2016 5.580 6.290 5.410 6.180 513,498 +0.43(+7.48%)
Jan 19, 2016 6.180 6.330 5.540 5.750 405,397 -0.32(-5.27%)
Jan 15, 2016 6.070 6.070 6.070 0 +0.07(+1.17%)
Jan 14, 2016 6.110 6.200 5.720 6.000 536,665 -0.02(-0.33%)
Jan 13, 2016 6.370 6.394 5.980 6.020 579,257 -0.31(-4.90%)
Jan 12, 2016 6.770 7.010 6.060 6.330 445,693 -0.32(-4.81%)
Jan 11, 2016 7.320 7.320 6.455 6.650 363,628 -0.63(-8.65%)
Jan 08, 2016 7.600 7.830 7.174 7.280 385,484 -0.23(-3.06%)
Jan 07, 2016 7.740 8.215 7.260 7.510 284,901 -0.44(-5.53%)
Jan 06, 2016 8.640 8.640 7.820 7.950 306,653 -0.85(-9.66%)
Jan 05, 2016 8.750 8.960 8.470 8.800 157,720 +0.11(+1.27%)
Jan 04, 2016 9.330 9.365 8.530 8.690 300,074 -0.83(-8.72%)
Dec 31, 2015 9.520 9.520 9.520 0 +0.07(+0.74%)
Dec 30, 2015 9.730 9.840 9.370 9.450 186,016 -0.26(-2.68%)
Dec 29, 2015 9.340 9.750 9.260 9.710 284,612 +0.45(+4.86%)
Dec 28, 2015 9.430 9.500 9.110 9.260 181,843 -0.29(-3.04%)
Dec 24, 2015 9.550 9.550 9.550 0 +0.24(+2.58%)
Dec 23, 2015 9.340 9.520 9.160 9.310 149,828 +0.04(+0.43%)
Dec 22, 2015 9.710 9.780 9.150 9.270 222,298 -0.42(-4.33%)
Dec 21, 2015 9.310 9.690 8.990 9.690 231,137 +0.46(+4.98%)
Dec 18, 2015 8.900 9.490 8.900 9.230 392,232 +0.33(+3.71%)
Dec 17, 2015 9.120 9.235 8.755 8.900 186,884 -0.19(-2.09%)
Dec 16, 2015 8.900 9.200 8.630 9.090 236,784 +0.24(+2.71%)
Dec 15, 2015 8.510 9.010 8.425 8.850 187,193 +0.49(+5.86%)
Dec 14, 2015 8.500 8.700 8.290 8.360 202,879 -0.18(-2.11%)
Dec 11, 2015 9.150 9.150 8.450 8.540 258,075 -0.51(-5.64%)
Dec 10, 2015 9.020 9.220 8.910 9.050 170,969 +0.01(+0.11%)
Dec 09, 2015 9.230 9.395 8.950 9.040 219,527 -0.25(-2.69%)
Dec 08, 2015 8.800 9.420 8.800 9.290 189,039 +0.36(+4.03%)
Dec 07, 2015 9.380 9.380 8.820 8.930 214,734 -0.45(-4.80%)
Dec 04, 2015 9.290 9.560 9.190 9.380 207,682 +0.14(+1.52%)
Dec 03, 2015 10.05 10.12 9.140 9.240 271,154 -0.78(-7.78%)
Dec 02, 2015 9.950 10.31 9.770 10.02 267,114 +0.08(+0.80%)
Dec 01, 2015 10.54 10.68 9.730 9.940 368,042 -0.54(-5.15%)
Nov 30, 2015 10.14 10.69 10.06 10.48 649,576 +0.38(+3.76%)
Nov 27, 2015 9.990 10.33 9.940 10.10 270,691 +0.15(+1.51%)
Nov 25, 2015 9.950 9.950 9.950 0 +0.44(+4.63%)
Nov 24, 2015 9.070 9.590 8.980 9.510 361,983 +0.36(+3.93%)
Nov 23, 2015 9.150 320,607 +0.44(+5.05%)
Nov 20, 2015 8.530 8.810 8.400 8.710 303,001 +0.25(+2.96%)
Nov 19, 2015 8.410 8.610 8.190 8.460 404,045 +0.03(+0.36%)
Nov 18, 2015 7.750 8.480 7.750 8.430 603,505 +0.68(+8.77%)
Nov 17, 2015 7.870 8.200 7.650 7.750 226,320 -0.09(-1.15%)
Nov 16, 2015 8.030 8.210 7.620 7.840 232,495 -0.24(-2.97%)
Nov 13, 2015 7.730 8.250 7.650 8.080 262,620 +0.30(+3.86%)
Nov 12, 2015 7.810 7.950 7.610 7.780 272,707 -0.12(-1.52%)
Nov 11, 2015 7.990 8.130 7.890 7.900 178,173 -0.09(-1.13%)
Nov 10, 2015 9.200 9.200 7.765 7.990 938,380 -1.37(-14.64%)
Nov 09, 2015 9.500 9.220 9.360 320,473 +0.04(+0.43%)
Nov 06, 2015 9.120 9.390 8.860 9.320 362,850 +0.23(+2.53%)
Nov 05, 2015 9.400 9.400 8.900 9.090 249,127 -0.32(-3.40%)
Nov 04, 2015 9.310 9.520 9.160 9.410 361,295 +0.13(+1.40%)
Nov 03, 2015 9.050 9.390 8.950 9.280 459,788 +0.23(+2.54%)
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.