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 (%)
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%)
Nov 02, 2015 8.470 9.360 8.470 9.050 677,274 +0.62(+7.35%)
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%)
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.