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 (%)
Feb 29, 2016 5.530 5.570 5.050 5.120 482,925 -0.41(-7.41%)
Feb 26, 2016 5.340 5.550 5.140 5.530 294,315 +0.23(+4.34%)
Feb 25, 2016 5.300 5.510 5.150 5.300 219,060 +0.01(+0.19%)
Feb 24, 2016 5.300 5.380 5.020 5.290 287,766 -0.06(-1.12%)
Feb 23, 2016 5.490 5.569 5.260 5.350 417,270 -0.16(-2.90%)
Feb 22, 2016 5.560 5.690 5.260 5.510 517,452 +0.01(+0.18%)
Feb 19, 2016 5.200 5.550 4.920 5.500 451,256 +0.25(+4.76%)
Feb 18, 2016 5.200 5.330 4.970 5.250 378,234 +0.05(+0.96%)
Feb 17, 2016 5.020 5.320 4.880 5.200 504,672 +0.24(+4.84%)
Feb 16, 2016 4.840 4.995 4.670 4.960 476,351 +0.16(+3.33%)
Feb 12, 2016 4.800 4.800 4.800 0 +0.05(+1.05%)
Feb 11, 2016 4.480 4.890 4.170 4.750 1,017,820 +0.18(+3.94%)
Feb 10, 2016 4.690 4.570 1,250,314 +0.42(+10.12%)
Feb 09, 2016 4.100 4.260 4.000 4.150 422,030 -0.04(-0.95%)
Feb 08, 2016 4.360 4.380 4.100 4.190 715,778 -0.25(-5.63%)
Feb 05, 2016 4.850 4.420 4.440 580,985 -0.27(-5.73%)
Feb 04, 2016 4.670 5.010 4.600 4.710 316,912 +0.01(+0.21%)
Feb 03, 2016 4.890 4.890 4.525 4.700 671,556 -0.11(-2.39%)
Feb 02, 2016 5.050 5.210 4.750 4.815 461,906 -0.41(-7.76%)
Feb 01, 2016 5.940 5.940 5.070 5.220 650,952 -0.78(-13.00%)
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%)
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.