Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.56 21.62 21.52 21.53 50,403 +0.00(+0.01%)
Nov 29, 2017 21.61 21.61 21.44 21.53 57,506 -0.15(-0.69%)
Nov 28, 2017 21.59 21.69 21.54 21.68 59,698 +0.09(+0.40%)
Nov 27, 2017 21.68 21.68 21.55 21.59 88,820 -0.15(-0.68%)
Nov 24, 2017 21.81 21.82 21.74 21.74 18,356 +0.02(+0.07%)
Nov 22, 2017 21.70 21.78 21.68 21.73 63,689 +0.02(+0.07%)
Nov 21, 2017 21.66 21.74 21.65 21.71 94,757 +0.21(+0.98%)
Nov 20, 2017 21.47 21.50 21.44 21.50 24,580 -0.03(-0.14%)
Nov 17, 2017 21.45 21.54 21.45 21.53 91,725 -0.05(-0.25%)
Nov 16, 2017 21.37 21.61 21.37 21.59 76,379 +0.34(+1.58%)
Nov 15, 2017 21.21 21.34 21.17 21.25 47,482 -0.16(-0.77%)
Nov 14, 2017 21.42 21.47 21.40 21.41 35,814 -0.04(-0.18%)
Nov 13, 2017 21.40 21.52 21.40 21.45 40,555 -0.09(-0.44%)
Nov 10, 2017 21.53 21.61 21.52 21.55 56,223 -0.10(-0.47%)
Nov 09, 2017 21.62 21.65 21.45 21.65 86,375 -0.16(-0.72%)
Nov 08, 2017 21.74 21.89 21.73 21.80 57,185 +0.09(+0.43%)
Nov 07, 2017 21.85 21.85 21.66 21.71 47,546 -0.15(-0.68%)
Nov 06, 2017 21.70 21.86 21.70 21.86 71,618 +0.11(+0.50%)
Nov 03, 2017 21.76 21.78 21.61 21.75 37,928 -0.06(-0.29%)
Nov 02, 2017 21.80 21.82 21.76 21.81 25,415 +0.02(+0.07%)
Nov 01, 2017 21.80 21.88 21.74 21.80 40,108 +0.17(+0.80%)
Oct 31, 2017 21.58 21.73 21.58 21.62 63,240 +0.08(+0.36%)
Oct 30, 2017 21.52 21.58 21.49 21.55 66,601 +0.02(+0.07%)
Oct 27, 2017 21.50 21.57 21.46 21.53 79,248 +0.05(+0.22%)
Oct 26, 2017 21.60 21.60 21.45 21.48 136,065 -0.03(-0.15%)
Oct 25, 2017 21.57 21.68 21.45 21.52 97,370 -0.10(-0.47%)
Oct 24, 2017 21.56 21.62 21.52 21.62 75,242 +0.14(+0.66%)
Oct 23, 2017 21.55 21.57 21.47 21.48 80,016 -0.11(-0.51%)
Oct 20, 2017 21.59 21.64 21.56 21.59 132,596 +0.02(+0.11%)
Oct 19, 2017 21.56 21.63 21.52 21.56 100,849 -0.08(-0.36%)
Oct 18, 2017 21.66 21.70 21.59 21.64 146,499 -0.06(-0.29%)
Oct 17, 2017 21.62 21.70 21.56 21.70 200,903 -0.08(-0.36%)
Oct 16, 2017 21.77 21.82 21.73 21.78 62,668 -0.05(-0.21%)
Oct 13, 2017 21.80 21.83 21.75 21.83 48,859 +0.21(+0.98%)
Oct 12, 2017 21.49 21.70 21.49 21.62 53,539 -0.01(-0.04%)
Oct 11, 2017 21.54 21.63 21.50 21.62 71,095 +0.16(+0.73%)
Oct 10, 2017 21.43 21.57 21.43 21.47 94,510 +0.26(+1.22%)
Oct 09, 2017 21.29 21.29 21.17 21.21 95,386 -0.09(-0.40%)
Oct 06, 2017 21.29 21.36 21.26 21.30 150,289 -0.10(-0.47%)
Oct 05, 2017 21.30 21.43 21.30 21.40 263,097 +0.06(+0.29%)
Oct 04, 2017 21.34 21.42 21.32 21.34 211,865 -0.06(-0.29%)
Oct 03, 2017 21.33 21.40 21.31 21.40 64,421 +0.15(+0.70%)
Oct 02, 2017 21.26 21.31 21.23 21.25 467,967 +0.05(+0.26%)
Sep 29, 2017 21.14 21.24 21.14 21.19 31,170 +0.14(+0.65%)
Sep 28, 2017 21.00 21.09 20.99 21.06 20,488 +0.08(+0.36%)
Sep 27, 2017 21.01 21.07 20.89 20.98 44,242 -0.07(-0.34%)
Sep 26, 2017 21.08 21.09 20.99 21.05 64,426 -0.04(-0.19%)
Sep 25, 2017 21.19 21.19 21.02 21.09 65,744 -0.24(-1.14%)
Sep 22, 2017 21.31 21.34 21.25 21.34 26,437 +0.02(+0.07%)
Sep 21, 2017 21.32 21.35 21.27 21.32 42,317 +0.00(+0.00%)
Sep 20, 2017 21.41 21.42 21.25 21.32 33,888 +0.00(+0.00%)
Sep 19, 2017 21.40 21.25 21.32 77,701 +0.00(+0.01%)
Sep 18, 2017 21.35 21.43 21.28 21.32 40,149 -0.02(-0.11%)
Sep 15, 2017 21.30 21.44 21.30 21.34 28,397 +0.03(+0.14%)
Sep 14, 2017 21.24 21.34 21.19 21.31 54,499 +0.02(+0.08%)
Sep 13, 2017 21.36 21.37 21.26 21.30 23,911 -0.11(-0.51%)
Sep 12, 2017 21.41 21.43 21.37 21.40 54,988 +0.00(+0.00%)
Sep 11, 2017 21.40 21.46 21.40 21.40 33,000 +0.14(+0.66%)
Sep 08, 2017 21.34 21.34 21.23 21.26 29,807 -0.03(-0.15%)
Sep 07, 2017 21.28 21.35 21.26 21.30 69,558 +0.12(+0.58%)
Sep 06, 2017 21.07 21.20 21.07 21.17 28,986 +0.14(+0.64%)
Sep 05, 2017 21.19 21.21 20.98 21.04 49,825 -0.28(-1.32%)
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.