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 (%)
Aug 31, 2017 40.50 40.61 40.50 40.59 3,904 +0.10(+0.24%)
Aug 30, 2017 40.55 40.55 40.45 40.50 11,656 -0.02(-0.06%)
Aug 29, 2017 40.49 40.59 40.47 40.52 11,853 -0.01(-0.02%)
Aug 28, 2017 40.41 40.54 40.41 40.53 14,822 +0.06(+0.16%)
Aug 25, 2017 40.43 40.48 40.37 40.46 25,047 +0.05(+0.12%)
Aug 24, 2017 40.32 40.42 40.32 40.42 18,171 -0.07(-0.16%)
Aug 23, 2017 40.41 40.48 40.41 40.48 10,274 +0.11(+0.28%)
Aug 22, 2017 40.31 40.39 40.30 40.37 29,672 -0.10(-0.24%)
Aug 21, 2017 40.46 40.47 40.37 40.46 12,673 +0.04(+0.10%)
Aug 18, 2017 40.38 40.49 40.36 40.42 19,603 +0.00(+0.00%)
Aug 17, 2017 40.33 40.45 40.29 40.42 32,101 +0.09(+0.22%)
Aug 16, 2017 40.28 40.38 40.15 40.34 19,094 +0.15(+0.38%)
Aug 15, 2017 40.19 40.28 40.18 40.18 5,523 -0.17(-0.42%)
Aug 14, 2017 40.30 40.39 40.27 40.35 39,886 -0.08(-0.20%)
Aug 11, 2017 40.34 40.44 40.24 40.43 19,126 +0.04(+0.10%)
Aug 10, 2017 40.38 40.39 40.25 40.39 7,235 +0.08(+0.20%)
Aug 09, 2017 40.26 40.35 40.22 40.31 24,881 +0.05(+0.12%)
Aug 08, 2017 40.27 40.29 40.16 40.26 14,408 +0.07(+0.17%)
Aug 07, 2017 40.30 40.32 40.19 40.19 2,082 -0.05(-0.13%)
Aug 04, 2017 40.20 40.34 40.20 40.25 15,170 -0.13(-0.33%)
Aug 03, 2017 40.25 40.42 40.25 40.38 17,895 +0.06(+0.14%)
Aug 02, 2017 40.26 40.35 40.23 40.32 22,944 -0.06(-0.14%)
Aug 01, 2017 40.22 40.38 40.22 40.38 13,573 +0.08(+0.20%)
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%)
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.