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 (%)
Jul 31, 2017 40.34 40.34 40.21 40.30 15,120 +0.04(+0.10%)
Jul 28, 2017 40.15 40.28 40.14 40.25 54,525 +0.04(+0.11%)
Jul 27, 2017 40.10 40.22 40.10 40.21 7,885 -0.02(-0.05%)
Jul 26, 2017 40.09 40.25 40.09 40.23 43,215 +0.14(+0.34%)
Jul 25, 2017 40.14 40.17 40.09 40.09 35,750 -0.18(-0.45%)
Jul 24, 2017 40.17 40.28 40.17 40.27 24,176 +0.00(+0.01%)
Jul 21, 2017 40.25 40.32 40.25 40.27 24,725 +0.03(+0.08%)
Jul 20, 2017 40.22 40.28 40.20 40.24 41,653 +0.06(+0.14%)
Jul 19, 2017 40.22 40.22 40.15 40.18 16,390 +0.00(+0.00%)
Jul 18, 2017 40.14 40.21 40.13 40.18 26,176 +0.08(+0.19%)
Jul 17, 2017 40.10 40.11 40.05 40.11 11,371 +0.02(+0.05%)
Jul 14, 2017 40.03 40.10 40.02 40.09 15,446 +0.08(+0.20%)
Jul 13, 2017 39.95 40.01 39.91 40.00 28,298 +0.02(+0.04%)
Jul 12, 2017 39.95 40.02 39.95 39.99 11,563 +0.06(+0.16%)
Jul 11, 2017 39.80 39.92 39.80 39.92 16,698 +0.12(+0.30%)
Jul 10, 2017 39.88 39.88 39.79 39.80 14,366 -0.04(-0.10%)
Jul 07, 2017 39.77 39.86 39.77 39.84 38,443 -0.06(-0.14%)
Jul 06, 2017 39.86 39.90 39.79 39.90 45,718 -0.06(-0.14%)
Jul 05, 2017 39.89 39.96 39.88 39.96 64,988 +0.06(+0.14%)
Jul 03, 2017 39.92 39.92 39.82 39.90 17,856 -0.08(-0.20%)
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%)
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.