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 (%)
Feb 28, 2018 39.27 39.31 39.20 39.25 20,236 -0.09(-0.23%)
Feb 27, 2018 39.22 39.34 39.18 39.34 28,780 +0.07(+0.19%)
Feb 26, 2018 39.49 39.49 39.26 39.26 30,004 -0.01(-0.02%)
Feb 23, 2018 39.26 39.39 39.25 39.27 29,242 +0.02(+0.06%)
Feb 22, 2018 39.16 39.25 39.11 39.25 36,330 +0.19(+0.48%)
Feb 21, 2018 39.17 39.30 39.05 39.06 13,492 -0.16(-0.42%)
Feb 20, 2018 39.19 39.25 39.16 39.22 29,087 -0.10(-0.25%)
Feb 16, 2018 39.32 39.32 39.32 0 +0.07(+0.19%)
Feb 15, 2018 39.17 39.13 39.25 14,061 +0.08(+0.21%)
Feb 14, 2018 39.26 39.29 39.09 39.17 28,693 -0.22(-0.56%)
Feb 13, 2018 39.35 39.40 39.22 39.39 83,521 +0.02(+0.06%)
Feb 12, 2018 39.30 39.38 39.26 39.36 21,753 -0.02(-0.06%)
Feb 09, 2018 39.32 39.48 39.29 39.39 31,364 -0.01(-0.02%)
Feb 08, 2018 39.35 39.46 39.34 39.40 17,216 -0.01(-0.02%)
Feb 07, 2018 39.59 39.60 39.36 39.40 53,154 -0.03(-0.08%)
Feb 06, 2018 39.52 39.67 39.43 39.44 24,892 -0.14(-0.35%)
Feb 05, 2018 39.58 39.53 39.58 22,176 +0.05(+0.12%)
Feb 02, 2018 39.44 39.55 39.44 39.53 37,620 -0.07(-0.17%)
Feb 01, 2018 39.73 39.76 39.59 39.59 84,886 -0.15(-0.37%)
Jan 31, 2018 39.75 39.79 39.66 39.74 20,885 +0.02(+0.04%)
Jan 30, 2018 39.78 39.81 39.72 39.72 38,657 -0.15(-0.37%)
Jan 29, 2018 39.82 39.87 39.77 39.87 38,857 -0.05(-0.12%)
Jan 26, 2018 39.89 39.94 39.85 39.92 60,888 -0.07(-0.18%)
Jan 25, 2018 39.87 39.99 39.86 39.99 90,835 +0.07(+0.16%)
Jan 24, 2018 39.91 39.96 39.88 39.93 26,935 -0.06(-0.14%)
Jan 23, 2018 39.98 39.99 39.91 39.98 28,313 +0.08(+0.21%)
Jan 22, 2018 39.90 39.94 39.87 39.90 63,426 +0.01(+0.03%)
Jan 19, 2018 39.89 39.94 39.87 39.89 25,328 -0.05(-0.14%)
Jan 18, 2018 39.94 39.99 39.91 39.94 281,090 -0.11(-0.29%)
Jan 17, 2018 40.01 40.11 39.98 40.06 68,098 -0.07(-0.18%)
Jan 16, 2018 40.10 40.10 40.02 40.13 70,541 +0.11(+0.27%)
Jan 12, 2018 40.03 40.03 40.03 0 -0.02(-0.06%)
Jan 11, 2018 40.17 40.12 40.05 41,139 -0.07(-0.16%)
Jan 10, 2018 39.98 40.12 39.98 40.12 71,898 +0.02(+0.04%)
Jan 09, 2018 40.10 40.15 40.07 40.10 50,349 -0.11(-0.28%)
Jan 08, 2018 40.21 40.22 40.15 40.21 31,645 -0.01(-0.02%)
Jan 05, 2018 40.17 40.25 40.15 40.22 42,409 -0.04(-0.10%)
Jan 04, 2018 40.22 40.27 40.16 40.26 42,958 -0.01(-0.02%)
Jan 03, 2018 40.25 40.29 40.18 40.27 46,622 +0.04(+0.10%)
Jan 02, 2018 40.29 40.29 40.13 40.23 72,839 -0.07(-0.17%)
Dec 29, 2017 40.30 40.30 40.30 0 +0.00(+0.01%)
Dec 28, 2017 40.28 40.30 40.21 40.30 11,481 -0.02(-0.06%)
Dec 27, 2017 40.25 40.34 40.19 40.32 58,492 +0.12(+0.31%)
Dec 26, 2017 40.14 40.26 40.12 40.20 47,084 +0.06(+0.14%)
Dec 22, 2017 40.13 40.14 40.09 40.14 7,576 +0.07(+0.18%)
Dec 21, 2017 40.08 40.12 40.05 40.07 27,279 -0.04(-0.11%)
Dec 20, 2017 40.07 40.13 40.06 40.11 44,113 -0.07(-0.18%)
Dec 19, 2017 40.24 40.24 40.15 40.18 143,240 -0.10(-0.24%)
Dec 18, 2017 40.38 40.38 40.27 40.28 150,691 -0.12(-0.30%)
Dec 15, 2017 40.31 40.40 40.31 40.40 10,635 +0.00(+0.00%)
Dec 14, 2017 40.34 40.43 40.34 40.40 17,912 -0.03(-0.07%)
Dec 13, 2017 40.30 40.43 40.28 40.43 11,295 +0.13(+0.31%)
Dec 12, 2017 40.21 40.30 40.20 40.30 14,903 -0.02(-0.06%)
Dec 11, 2017 40.30 40.37 40.26 40.33 19,005 +0.02(+0.06%)
Dec 08, 2017 40.28 40.34 40.27 40.30 11,413 -0.07(-0.18%)
Dec 07, 2017 40.36 40.41 40.32 40.38 45,572 -0.03(-0.07%)
Dec 06, 2017 40.38 40.46 40.37 40.41 27,756 +0.04(+0.09%)
Dec 05, 2017 40.24 40.37 40.24 40.37 18,722 +0.07(+0.18%)
Dec 04, 2017 40.34 40.34 40.24 40.30 12,590 -0.04(-0.10%)
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.