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 40.18 40.18 40.07 40.09 22,716 -0.12(-0.30%)
Nov 29, 2017 40.16 40.21 40.15 40.20 11,412 -0.08(-0.20%)
Nov 28, 2017 40.28 40.33 40.25 40.28 23,075 -0.03(-0.08%)
Nov 27, 2017 40.22 40.32 40.22 40.32 12,365 +0.08(+0.21%)
Nov 24, 2017 40.26 40.26 40.23 40.23 3,779 -0.08(-0.19%)
Nov 22, 2017 40.19 40.31 40.18 40.31 24,569 +0.11(+0.29%)
Nov 21, 2017 40.17 40.20 40.15 40.20 34,124 +0.01(+0.02%)
Nov 20, 2017 40.15 40.21 40.13 40.19 15,664 -0.06(-0.16%)
Nov 17, 2017 40.24 40.28 40.18 40.25 32,089 +0.06(+0.16%)
Nov 16, 2017 40.17 40.20 40.14 40.19 18,586 -0.06(-0.16%)
Nov 15, 2017 40.16 40.25 40.15 40.25 507,851 +0.11(+0.28%)
Nov 14, 2017 40.18 40.22 40.14 40.14 169,382 -0.01(-0.03%)
Nov 13, 2017 40.20 40.20 40.12 40.15 14,454 -0.01(-0.04%)
Nov 10, 2017 40.21 40.21 40.16 40.16 34,690 -0.19(-0.48%)
Nov 09, 2017 40.28 40.36 40.26 40.36 22,092 -0.01(-0.03%)
Nov 08, 2017 40.39 40.40 40.33 40.37 19,560 -0.05(-0.13%)
Nov 07, 2017 40.37 40.42 40.36 40.42 13,845 +0.01(+0.02%)
Nov 06, 2017 40.33 40.42 40.33 40.41 24,752 +0.03(+0.08%)
Nov 03, 2017 40.33 40.38 40.29 40.38 9,908 +0.02(+0.06%)
Nov 02, 2017 40.34 40.36 40.28 40.36 6,041 +0.04(+0.10%)
Nov 01, 2017 40.27 40.35 40.26 40.32 15,355 +0.07(+0.17%)
Oct 31, 2017 40.30 40.30 40.24 40.25 23,030 -0.04(-0.09%)
Oct 30, 2017 40.31 40.32 40.24 40.28 38,881 +0.03(+0.08%)
Oct 27, 2017 40.25 40.25 40.17 40.25 34,476 +0.10(+0.24%)
Oct 26, 2017 40.15 40.22 40.10 40.16 26,433 -0.03(-0.07%)
Oct 25, 2017 40.18 40.22 40.14 40.18 22,107 -0.06(-0.15%)
Oct 24, 2017 40.26 40.28 40.20 40.24 26,850 -0.10(-0.24%)
Oct 23, 2017 40.31 40.34 40.25 40.34 26,307 +0.10(+0.26%)
Oct 20, 2017 40.24 40.29 40.21 40.24 39,360 -0.17(-0.42%)
Oct 19, 2017 40.43 40.44 40.32 40.41 30,027 +0.07(+0.18%)
Oct 18, 2017 40.36 40.38 40.31 40.33 28,456 -0.07(-0.18%)
Oct 17, 2017 40.40 40.42 40.36 40.41 45,038 -0.04(-0.10%)
Oct 16, 2017 40.48 40.49 40.36 40.45 12,271 -0.06(-0.14%)
Oct 13, 2017 40.46 40.50 40.43 40.50 11,100 +0.17(+0.42%)
Oct 12, 2017 40.31 40.38 40.29 40.33 20,444 +0.06(+0.14%)
Oct 11, 2017 40.30 40.37 40.28 40.28 13,976 -0.10(-0.26%)
Oct 10, 2017 40.36 40.42 40.24 40.38 21,481 +0.06(+0.14%)
Oct 09, 2017 40.32 40.33 40.22 40.33 26,707 +0.08(+0.20%)
Oct 06, 2017 40.27 40.28 40.20 40.24 32,495 -0.03(-0.07%)
Oct 05, 2017 40.24 40.32 40.24 40.27 58,879 -0.01(-0.03%)
Oct 04, 2017 40.33 40.36 40.27 40.28 29,875 -0.07(-0.18%)
Oct 03, 2017 40.27 40.36 40.26 40.36 32,154 +0.06(+0.14%)
Oct 02, 2017 40.23 40.33 40.23 40.30 44,287 +0.03(+0.08%)
Sep 29, 2017 40.27 40.33 40.24 40.27 6,978 -0.06(-0.14%)
Sep 28, 2017 40.22 40.34 40.22 40.33 6,585 +0.06(+0.15%)
Sep 27, 2017 40.41 40.41 40.24 40.27 16,317 -0.16(-0.41%)
Sep 26, 2017 40.45 40.45 40.39 40.43 24,035 -0.01(-0.03%)
Sep 25, 2017 40.37 40.48 40.34 40.44 20,896 +0.06(+0.15%)
Sep 22, 2017 40.40 40.40 40.38 40.38 6,580 +0.07(+0.17%)
Sep 21, 2017 40.37 40.37 40.29 40.31 26,677 -0.00(-0.01%)
Sep 20, 2017 40.39 40.45 40.27 40.32 16,793 -0.02(-0.04%)
Sep 19, 2017 40.41 40.43 40.33 40.33 27,190 -0.07(-0.17%)
Sep 18, 2017 40.38 40.44 40.36 40.40 8,883 -0.06(-0.14%)
Sep 15, 2017 40.44 40.46 40.37 40.46 12,087 -0.02(-0.04%)
Sep 14, 2017 40.45 40.47 40.43 40.47 9,142 -0.01(-0.03%)
Sep 13, 2017 40.51 40.52 40.44 40.49 5,624 -0.05(-0.13%)
Sep 12, 2017 40.50 40.55 40.48 40.54 21,914 -0.07(-0.16%)
Sep 11, 2017 40.61 40.62 40.59 40.60 18,783 -0.14(-0.34%)
Sep 08, 2017 40.65 40.74 40.65 40.74 3,678 +0.04(+0.09%)
Sep 07, 2017 40.76 40.82 40.70 40.71 13,101 +0.06(+0.14%)
Sep 06, 2017 40.66 40.71 40.59 40.65 7,676 -0.06(-0.14%)
Sep 05, 2017 40.76 40.68 40.71 26,582 +0.21(+0.51%)
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.