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 (%)
Oct 30, 2015 8.600 8.300 8.430 370,600 -0.03(-0.35%)
Oct 29, 2015 8.520 8.950 8.360 8.460 350,579 -0.09(-1.05%)
Oct 28, 2015 8.040 8.580 7.840 8.550 402,313 +0.52(+6.48%)
Oct 27, 2015 7.470 8.050 7.400 8.030 654,866 +0.54(+7.21%)
Oct 26, 2015 7.660 7.900 7.460 7.490 354,286 -0.17(-2.22%)
Oct 23, 2015 7.720 7.930 7.530 7.660 332,380 +0.02(+0.26%)
Oct 22, 2015 7.870 8.010 7.500 7.640 464,195 -0.20(-2.55%)
Oct 21, 2015 8.220 8.270 7.630 7.840 629,950 -0.42(-5.08%)
Oct 20, 2015 8.510 8.710 8.170 8.260 240,695 -0.28(-3.28%)
Oct 19, 2015 8.460 8.630 8.310 8.540 489,200 +0.05(+0.59%)
Oct 16, 2015 8.330 8.555 8.210 8.490 356,220 +0.14(+1.68%)
Oct 15, 2015 7.960 8.385 7.960 8.350 531,452 +0.36(+4.51%)
Oct 14, 2015 7.870 8.140 7.800 7.990 407,946 +0.17(+2.17%)
Oct 13, 2015 8.180 8.470 7.800 7.820 391,780 -0.38(-4.63%)
Oct 12, 2015 8.490 8.655 8.080 8.200 189,417 -0.28(-3.30%)
Oct 09, 2015 8.480 8.630 8.375 8.480 292,816 +0.01(+0.12%)
Oct 08, 2015 8.590 8.680 8.110 8.470 366,212 -0.18(-2.08%)
Oct 07, 2015 8.510 8.900 8.370 8.650 381,542 +0.18(+2.13%)
Oct 06, 2015 8.630 8.760 8.140 8.470 417,112 -0.21(-2.42%)
Oct 05, 2015 8.730 9.070 8.340 8.680 620,191 +0.19(+2.24%)
Oct 02, 2015 7.860 8.500 7.770 8.490 350,366 +0.46(+5.73%)
Oct 01, 2015 8.270 8.360 7.900 8.030 479,759 -0.21(-2.55%)
Sep 30, 2015 8.200 8.430 7.860 8.240 654,139 +0.20(+2.49%)
Sep 29, 2015 8.630 8.710 7.890 8.040 538,998 -0.64(-7.37%)
Sep 28, 2015 9.050 9.210 8.380 8.680 427,483 -0.45(-4.93%)
Sep 25, 2015 9.940 9.940 8.850 9.130 689,984 -0.71(-7.22%)
Sep 24, 2015 9.770 10.05 9.750 9.840 405,651 +0.01(+0.10%)
Sep 23, 2015 10.24 10.25 9.790 9.830 580,182 -0.34(-3.34%)
Sep 22, 2015 10.29 10.46 9.950 10.17 634,860 -0.34(-3.24%)
Sep 21, 2015 11.46 11.46 10.23 10.51 626,073 -0.73(-6.49%)
Sep 18, 2015 11.18 11.39 10.97 11.24 523,757 -0.08(-0.71%)
Sep 17, 2015 10.98 11.50 10.89 11.32 666,397 +0.30(+2.72%)
Sep 16, 2015 10.71 11.17 10.55 11.02 333,471 +0.27(+2.51%)
Sep 15, 2015 10.59 10.95 10.48 10.75 359,072 +0.17(+1.61%)
Sep 14, 2015 10.69 10.69 10.24 10.58 280,275 -0.06(-0.56%)
Sep 11, 2015 10.97 10.97 10.55 10.64 201,944 -0.37(-3.36%)
Sep 10, 2015 10.74 11.06 10.54 11.01 356,096 +0.23(+2.13%)
Sep 09, 2015 10.62 10.88 10.57 10.78 421,152 +0.19(+1.79%)
Sep 08, 2015 10.36 10.63 10.31 10.59 609,581 +0.42(+4.13%)
Sep 04, 2015 10.17 10.17 10.17 0 +0.02(+0.20%)
Sep 03, 2015 10.66 10.66 10.07 10.15 333,415 -0.49(-4.61%)
Sep 02, 2015 10.36 10.66 10.10 10.64 331,153 +0.40(+3.91%)
Sep 01, 2015 10.21 10.56 10.12 10.24 357,133 -0.22(-2.10%)
Aug 31, 2015 10.67 10.91 10.36 10.46 358,602 -0.32(-2.97%)
Aug 28, 2015 10.60 10.86 10.60 10.78 449,874 +0.11(+1.03%)
Aug 27, 2015 10.50 10.87 10.46 10.67 450,076 +0.16(+1.52%)
Aug 26, 2015 10.31 10.53 9.790 10.51 427,820 +0.43(+4.27%)
Aug 25, 2015 10.50 10.50 9.960 10.08 501,586 -0.06(-0.59%)
Aug 24, 2015 10.20 10.89 9.940 10.14 823,366 -0.48(-4.52%)
Aug 21, 2015 9.970 10.94 9.910 10.62 459,768 +0.36(+3.51%)
Aug 20, 2015 10.69 10.69 10.18 10.26 703,673 -0.58(-5.35%)
Aug 19, 2015 10.91 11.16 10.36 10.84 866,905 -0.21(-1.90%)
Aug 18, 2015 10.80 11.51 10.80 11.05 729,128 +0.06(+0.55%)
Aug 17, 2015 10.50 11.40 10.11 10.99 2,070,902 +0.98(+9.79%)
Aug 14, 2015 11.64 12.25 9.360 10.01 6,516,570 -3.82(-27.62%)
Aug 13, 2015 14.28 14.84 13.82 13.83 582,281 -0.50(-3.49%)
Aug 12, 2015 13.80 14.53 13.75 14.33 368,726 +0.40(+2.87%)
Aug 11, 2015 14.42 14.85 13.85 13.93 317,743 -0.59(-4.06%)
Aug 10, 2015 13.97 14.87 13.93 14.52 253,350 +0.52(+3.71%)
Aug 07, 2015 14.19 14.29 13.79 14.00 294,374 -0.33(-2.30%)
Aug 06, 2015 14.99 15.15 14.21 14.33 205,555 -0.67(-4.47%)
Aug 05, 2015 15.37 15.60 14.86 15.00 327,258 -0.13(-0.86%)
Aug 04, 2015 15.41 15.49 15.00 15.13 172,709 -0.26(-1.69%)
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.