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 (%)
May 31, 2017 19.94 19.94 19.85 19.86 15,666 -0.07(-0.35%)
May 30, 2017 19.89 19.93 19.85 19.93 45,816 +0.03(+0.15%)
May 26, 2017 19.93 19.94 19.89 19.90 42,599 -0.08(-0.39%)
May 25, 2017 20.05 20.05 19.93 19.98 38,573 +0.01(+0.04%)
May 24, 2017 19.84 19.97 19.83 19.97 62,929 +0.15(+0.75%)
May 23, 2017 19.90 19.90 19.82 19.82 25,349 -0.03(-0.16%)
May 22, 2017 19.89 19.89 19.81 19.85 52,537 +0.09(+0.48%)
May 19, 2017 19.69 19.81 19.69 19.76 37,974 +0.30(+1.53%)
May 18, 2017 19.36 19.47 19.35 19.46 47,078 -0.05(-0.24%)
May 17, 2017 19.65 19.65 19.50 19.50 55,342 -0.34(-1.70%)
May 16, 2017 19.82 19.86 19.76 19.84 81,417 +0.13(+0.64%)
May 15, 2017 19.62 19.76 19.62 19.72 37,153 +0.15(+0.79%)
May 12, 2017 19.46 19.61 19.46 19.56 39,860 +0.03(+0.14%)
May 11, 2017 19.50 19.55 19.43 19.54 37,024 -0.02(-0.12%)
May 10, 2017 19.56 19.56 19.46 19.56 49,380 +0.05(+0.24%)
May 09, 2017 19.47 19.51 19.41 19.51 17,274 +0.12(+0.61%)
May 08, 2017 19.53 19.53 19.38 19.39 37,333 -0.15(-0.76%)
May 05, 2017 19.38 19.54 19.34 19.54 41,428 +0.25(+1.30%)
May 04, 2017 19.36 19.37 19.28 19.29 81,547 -0.05(-0.28%)
May 03, 2017 19.28 19.43 19.28 19.35 97,899 -0.14(-0.72%)
May 02, 2017 19.51 19.52 19.44 19.49 70,264 +0.23(+1.18%)
May 01, 2017 19.51 19.51 19.25 19.26 29,428 -0.00(-0.02%)
Apr 28, 2017 19.25 19.28 19.25 19.27 32,748 +0.05(+0.27%)
Apr 27, 2017 19.19 19.23 19.17 19.21 34,573 -0.02(-0.08%)
Apr 26, 2017 19.32 19.32 19.22 19.23 26,564 -0.05(-0.24%)
Apr 25, 2017 19.14 19.33 19.14 19.28 61,923 +0.13(+0.66%)
Apr 24, 2017 19.13 19.18 19.10 19.15 50,923 +0.38(+2.01%)
Apr 21, 2017 18.79 18.79 18.75 18.77 16,239 -0.01(-0.04%)
Apr 20, 2017 18.68 18.81 18.68 18.78 54,949 +0.16(+0.84%)
Apr 19, 2017 18.68 18.68 18.56 18.63 63,756 -0.04(-0.21%)
Apr 18, 2017 18.65 18.68 18.59 18.67 21,295 -0.13(-0.71%)
Apr 17, 2017 18.56 18.81 18.56 18.80 48,198 +0.19(+1.01%)
Apr 13, 2017 18.70 18.75 18.61 18.61 40,630 -0.16(-0.88%)
Apr 12, 2017 18.80 18.80 18.65 18.77 40,893 +0.08(+0.42%)
Apr 11, 2017 18.68 18.74 18.60 18.70 65,920 +0.04(+0.21%)
Apr 10, 2017 18.64 18.74 18.64 18.66 32,726 +0.00(+0.00%)
Apr 07, 2017 18.65 18.70 18.61 18.66 90,803 -0.01(-0.04%)
Apr 06, 2017 18.64 18.75 18.63 18.67 152,502 -0.13(-0.67%)
Apr 05, 2017 18.77 18.85 18.67 18.79 96,680 -0.02(-0.13%)
Apr 04, 2017 18.70 18.83 18.70 18.81 33,670 -0.03(-0.17%)
Apr 03, 2017 18.84 18.87 18.72 18.85 149,252 -0.04(-0.21%)
Mar 31, 2017 18.80 18.90 18.80 18.88 13,010 -0.04(-0.21%)
Mar 30, 2017 18.96 18.96 18.91 18.92 17,198 -0.03(-0.16%)
Mar 29, 2017 18.91 18.98 18.90 18.96 11,499 -0.02(-0.13%)
Mar 28, 2017 18.96 18.99 18.89 18.98 19,119 +0.08(+0.43%)
Mar 27, 2017 18.84 18.92 18.78 18.90 14,596 -0.03(-0.14%)
Mar 24, 2017 18.92 19.02 18.91 18.92 19,810 +0.07(+0.37%)
Mar 23, 2017 18.78 18.96 18.78 18.85 34,516 +0.02(+0.12%)
Mar 22, 2017 18.74 18.89 18.74 18.83 51,113 +0.02(+0.13%)
Mar 21, 2017 19.09 19.10 18.79 18.81 54,645 -0.18(-0.95%)
Mar 20, 2017 18.93 19.05 18.93 18.99 28,079 +0.06(+0.33%)
Mar 17, 2017 18.95 18.98 18.90 18.92 172,071 -0.05(-0.29%)
Mar 16, 2017 18.91 19.01 18.91 18.98 66,045 +0.13(+0.67%)
Mar 15, 2017 18.50 18.85 18.50 18.85 66,037 +0.42(+2.26%)
Mar 14, 2017 18.45 18.48 18.41 18.44 29,948 -0.12(-0.66%)
Mar 13, 2017 18.62 18.62 18.45 18.56 33,880 +0.13(+0.68%)
Mar 10, 2017 18.36 18.44 18.30 18.44 27,755 +0.21(+1.16%)
Mar 09, 2017 18.21 18.27 18.18 18.22 40,602 -0.07(-0.38%)
Mar 08, 2017 18.34 18.39 18.28 18.29 36,221 -0.10(-0.54%)
Mar 07, 2017 18.38 18.42 18.36 18.39 38,680 +0.05(+0.29%)
Mar 06, 2017 18.48 18.48 18.33 18.34 79,484 -0.09(-0.47%)
Mar 03, 2017 18.29 18.44 18.29 18.43 36,817 +0.16(+0.86%)
Mar 02, 2017 18.34 18.36 18.26 18.27 102,789 -0.17(-0.93%)
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.