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 (%)
Jun 30, 2017 40.05 40.07 39.98 39.98 6,616 -0.03(-0.08%)
Jun 29, 2017 40.00 40.09 39.97 40.01 6,321 -0.17(-0.42%)
Jun 28, 2017 40.16 40.19 40.10 40.18 3,362 +0.01(+0.02%)
Jun 27, 2017 40.18 40.19 40.17 40.17 9,533 -0.15(-0.38%)
Jun 26, 2017 40.25 40.34 40.25 40.33 18,648 +0.05(+0.12%)
Jun 23, 2017 40.27 40.28 40.25 40.28 24,804 +0.02(+0.05%)
Jun 22, 2017 40.19 40.26 40.19 40.26 3,563 +0.09(+0.21%)
Jun 21, 2017 40.14 40.23 40.13 40.17 13,906 -0.01(-0.02%)
Jun 20, 2017 40.15 40.25 40.14 40.18 21,979 +0.00(+0.00%)
Jun 19, 2017 40.15 40.21 40.12 40.18 12,448 -0.07(-0.18%)
Jun 16, 2017 40.25 40.26 40.18 40.25 20,826 +0.10(+0.24%)
Jun 15, 2017 40.17 40.25 40.14 40.16 36,901 -0.08(-0.20%)
Jun 14, 2017 40.33 40.40 40.21 40.24 26,456 +0.06(+0.16%)
Jun 13, 2017 40.12 40.17 40.11 40.17 13,018 -0.00(-0.01%)
Jun 12, 2017 40.10 40.23 40.10 40.18 15,010 +0.03(+0.09%)
Jun 09, 2017 40.13 40.20 40.11 40.14 28,225 -0.01(-0.04%)
Jun 08, 2017 40.14 40.17 40.12 40.16 13,345 -0.07(-0.18%)
Jun 07, 2017 40.20 40.28 40.17 40.23 19,271 -0.09(-0.22%)
Jun 06, 2017 40.28 40.33 40.26 40.32 15,463 +0.10(+0.24%)
Jun 05, 2017 40.20 40.24 40.19 40.22 16,085 -0.07(-0.18%)
Jun 02, 2017 40.22 40.31 40.21 40.29 30,749 +0.18(+0.45%)
Jun 01, 2017 40.10 40.15 40.04 40.11 10,511 +0.03(+0.07%)
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%)
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.