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 40.11 40.17 40.09 40.09 7,704 +0.01(+0.02%)
May 30, 2017 40.10 40.14 40.04 40.08 7,358 +0.03(+0.08%)
May 26, 2017 40.02 40.04 39.97 40.04 8,592 +0.05(+0.12%)
May 25, 2017 39.93 40.01 39.93 40.00 13,744 -0.02(-0.04%)
May 24, 2017 39.94 40.01 39.90 40.01 45,174 +0.08(+0.20%)
May 23, 2017 40.00 40.00 39.89 39.93 23,128 -0.07(-0.18%)
May 22, 2017 39.97 40.03 39.97 40.00 15,305 +0.00(+0.00%)
May 19, 2017 39.96 40.00 39.94 40.00 6,550 +0.00(+0.00%)
May 18, 2017 39.95 40.04 39.93 40.00 24,325 -0.03(-0.08%)
May 17, 2017 39.91 40.04 39.91 40.04 16,104 +0.24(+0.61%)
May 16, 2017 39.78 39.84 39.74 39.80 13,760 +0.04(+0.10%)
May 15, 2017 39.73 39.77 39.67 39.76 17,614 +0.00(+0.00%)
May 12, 2017 39.71 39.77 39.71 39.76 11,333 +0.16(+0.41%)
May 11, 2017 39.53 39.61 39.53 39.59 8,336 +0.01(+0.03%)
May 10, 2017 39.64 39.80 39.51 39.58 14,600 -0.01(-0.02%)
May 09, 2017 39.52 39.59 39.50 39.59 17,791 -0.04(-0.10%)
May 08, 2017 39.61 39.64 39.57 39.63 18,988 -0.05(-0.12%)
May 05, 2017 39.64 39.68 39.61 39.67 21,314 -0.04(-0.10%)
May 04, 2017 39.69 39.72 39.63 39.72 17,503 -0.08(-0.20%)
May 03, 2017 39.83 39.90 39.76 39.80 24,360 -0.05(-0.12%)
May 02, 2017 39.80 39.95 39.79 39.84 29,440 +0.03(+0.07%)
May 01, 2017 39.89 39.90 39.77 39.82 22,692 +0.01(+0.03%)
Apr 28, 2017 39.80 39.85 39.76 39.80 29,035 -0.04(-0.10%)
Apr 27, 2017 39.79 39.85 39.79 39.84 34,616 +0.02(+0.06%)
Apr 26, 2017 39.76 39.82 39.67 39.82 17,842 +0.12(+0.30%)
Apr 25, 2017 39.71 39.76 39.69 39.70 15,324 -0.15(-0.38%)
Apr 24, 2017 39.79 39.85 39.74 39.85 13,835 -0.05(-0.12%)
Apr 21, 2017 39.87 39.93 39.83 39.90 10,018 +0.05(+0.12%)
Apr 20, 2017 39.79 39.86 39.79 39.85 34,513 -0.03(-0.08%)
Apr 19, 2017 39.82 39.94 39.82 39.88 22,397 -0.11(-0.28%)
Apr 18, 2017 39.76 40.00 39.76 40.00 13,900 +0.14(+0.34%)
Apr 17, 2017 39.79 39.89 39.76 39.86 14,591 -0.01(-0.02%)
Apr 13, 2017 39.73 39.87 39.73 39.87 24,695 +0.11(+0.28%)
Apr 12, 2017 39.65 39.76 39.63 39.76 12,118 +0.14(+0.34%)
Apr 11, 2017 39.63 39.72 39.59 39.62 28,055 +0.02(+0.04%)
Apr 10, 2017 39.56 39.62 39.55 39.60 58,097 +0.12(+0.30%)
Apr 07, 2017 39.63 39.70 39.48 39.48 58,097 -0.17(-0.42%)
Apr 06, 2017 39.63 39.65 39.59 39.65 15,336 -0.02(-0.04%)
Apr 05, 2017 39.55 39.67 39.55 39.67 29,479 +0.08(+0.20%)
Apr 04, 2017 39.57 39.62 39.56 39.59 27,897 -0.03(-0.08%)
Apr 03, 2017 39.57 39.63 39.54 39.62 48,692 +0.15(+0.37%)
Mar 31, 2017 39.40 39.47 39.40 39.47 3,686 +0.07(+0.18%)
Mar 30, 2017 39.39 39.43 39.36 39.40 2,080 -0.06(-0.14%)
Mar 29, 2017 39.44 39.47 39.41 39.46 6,499 +0.09(+0.22%)
Mar 28, 2017 39.42 39.47 39.32 39.37 9,142 -0.05(-0.13%)
Mar 27, 2017 39.43 39.48 39.42 39.42 10,327 +0.07(+0.17%)
Mar 24, 2017 39.38 39.39 39.34 39.35 4,297 -0.01(-0.02%)
Mar 23, 2017 39.35 39.39 39.31 39.36 11,196 -0.03(-0.08%)
Mar 22, 2017 39.35 39.41 39.34 39.39 17,194 +0.09(+0.22%)
Mar 21, 2017 39.26 39.35 39.26 39.31 22,109 +0.03(+0.08%)
Mar 20, 2017 39.13 39.27 39.13 39.27 14,054 +0.07(+0.18%)
Mar 17, 2017 39.16 39.23 39.14 39.20 19,460 +0.10(+0.27%)
Mar 16, 2017 39.10 39.11 39.03 39.10 18,346 -0.03(-0.08%)
Mar 15, 2017 38.85 39.13 38.85 39.13 44,232 +0.18(+0.45%)
Mar 14, 2017 38.91 38.98 38.90 38.95 20,353 +0.06(+0.16%)
Mar 13, 2017 38.94 38.98 38.86 38.89 8,688 -0.11(-0.29%)
Mar 10, 2017 38.96 39.00 38.94 39.00 16,026 +0.11(+0.29%)
Mar 09, 2017 39.02 39.04 38.89 38.89 24,089 -0.13(-0.33%)
Mar 08, 2017 39.02 39.11 39.00 39.02 14,162 -0.10(-0.27%)
Mar 07, 2017 39.16 39.23 39.11 39.12 14,533 -0.08(-0.21%)
Mar 06, 2017 39.19 39.25 39.18 39.20 32,605 -0.01(-0.02%)
Mar 03, 2017 39.17 39.28 39.12 39.21 23,030 +0.05(+0.12%)
Mar 02, 2017 39.27 39.28 39.14 39.16 46,511 -0.17(-0.43%)
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.