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 (%)
Sep 29, 2017 40.39 40.45 40.36 40.39 6,956 -0.06(-0.14%)
Sep 28, 2017 40.35 40.47 40.35 40.45 6,565 +0.06(+0.15%)
Sep 27, 2017 40.54 40.54 40.37 40.39 16,266 -0.17(-0.41%)
Sep 26, 2017 40.58 40.58 40.52 40.56 23,961 -0.01(-0.03%)
Sep 25, 2017 40.50 40.60 40.47 40.57 20,831 +0.06(+0.15%)
Sep 22, 2017 40.52 40.52 40.50 40.51 6,560 +0.07(+0.17%)
Sep 21, 2017 40.50 40.50 40.42 40.44 26,595 -0.00(-0.01%)
Sep 20, 2017 40.51 40.58 40.39 40.44 16,742 -0.02(-0.04%)
Sep 19, 2017 40.54 40.56 40.46 40.46 27,106 -0.07(-0.17%)
Sep 18, 2017 40.51 40.56 40.48 40.52 8,855 -0.06(-0.14%)
Sep 15, 2017 40.57 40.59 40.50 40.58 12,050 -0.02(-0.04%)
Sep 14, 2017 40.58 40.60 40.56 40.60 9,113 -0.01(-0.03%)
Sep 13, 2017 40.63 40.65 40.57 40.61 5,606 -0.05(-0.13%)
Sep 12, 2017 40.62 40.67 40.61 40.66 21,847 -0.07(-0.16%)
Sep 11, 2017 40.74 40.74 40.72 40.73 18,725 -0.14(-0.34%)
Sep 08, 2017 40.77 40.87 40.77 40.87 3,667 +0.04(+0.09%)
Sep 07, 2017 40.88 40.94 40.82 40.83 13,060 +0.06(+0.14%)
Sep 06, 2017 40.78 40.84 40.72 40.78 7,652 -0.06(-0.14%)
Sep 05, 2017 40.89 40.81 40.83 26,500 +0.21(+0.51%)
Sep 01, 2017 40.56 40.72 40.56 40.62 4,979 -0.09(-0.23%)
Aug 31, 2017 40.62 40.73 40.62 40.72 3,892 +0.10(+0.24%)
Aug 30, 2017 40.67 40.68 40.57 40.62 11,620 -0.02(-0.06%)
Aug 29, 2017 40.61 40.72 40.59 40.65 11,816 -0.01(-0.02%)
Aug 28, 2017 40.53 40.66 40.53 40.65 14,776 +0.06(+0.16%)
Aug 25, 2017 40.56 40.61 40.49 40.59 24,970 +0.05(+0.12%)
Aug 24, 2017 40.45 40.55 40.45 40.54 18,115 -0.07(-0.16%)
Aug 23, 2017 40.54 40.61 40.54 40.61 10,243 +0.11(+0.28%)
Aug 22, 2017 40.43 40.52 40.42 40.49 29,581 -0.10(-0.24%)
Aug 21, 2017 40.59 40.60 40.49 40.59 12,634 +0.04(+0.10%)
Aug 18, 2017 40.51 40.61 40.49 40.55 19,543 +0.00(+0.00%)
Aug 17, 2017 40.45 40.57 40.41 40.55 32,002 +0.09(+0.22%)
Aug 16, 2017 40.40 40.51 40.27 40.46 19,035 +0.15(+0.38%)
Aug 15, 2017 40.31 40.40 40.31 40.31 5,506 -0.17(-0.42%)
Aug 14, 2017 40.42 40.52 40.40 40.48 39,763 -0.08(-0.20%)
Aug 11, 2017 40.46 40.57 40.37 40.56 19,067 +0.04(+0.10%)
Aug 10, 2017 40.50 40.52 40.37 40.52 7,212 +0.08(+0.20%)
Aug 09, 2017 40.38 40.48 40.34 40.44 24,804 +0.05(+0.12%)
Aug 08, 2017 40.40 40.42 40.28 40.39 14,363 +0.07(+0.17%)
Aug 07, 2017 40.43 40.44 40.32 40.32 2,076 -0.05(-0.13%)
Aug 04, 2017 40.32 40.46 40.32 40.37 15,123 -0.13(-0.33%)
Aug 03, 2017 40.38 40.55 40.38 40.50 17,840 +0.06(+0.14%)
Aug 02, 2017 40.38 40.48 40.35 40.44 22,873 -0.06(-0.14%)
Aug 01, 2017 40.34 40.50 40.34 40.50 13,531 +0.08(+0.20%)
Jul 31, 2017 40.46 40.46 40.34 40.42 15,074 +0.04(+0.10%)
Jul 28, 2017 40.27 40.40 40.27 40.38 54,357 +0.04(+0.11%)
Jul 27, 2017 40.22 40.34 40.22 40.33 7,861 -0.02(-0.05%)
Jul 26, 2017 40.22 40.37 40.22 40.35 43,081 +0.14(+0.34%)
Jul 25, 2017 40.27 40.30 40.21 40.22 35,640 -0.18(-0.45%)
Jul 24, 2017 40.29 40.40 40.29 40.40 24,101 +0.00(+0.01%)
Jul 21, 2017 40.38 40.44 40.38 40.40 24,648 +0.03(+0.08%)
Jul 20, 2017 40.35 40.41 40.32 40.36 41,525 +0.06(+0.14%)
Jul 19, 2017 40.34 40.34 40.27 40.31 16,340 +0.00(+0.00%)
Jul 18, 2017 40.27 40.33 40.26 40.31 26,095 +0.08(+0.19%)
Jul 17, 2017 40.23 40.23 40.18 40.23 11,336 +0.02(+0.05%)
Jul 14, 2017 40.15 40.22 40.14 40.21 15,399 +0.08(+0.20%)
Jul 13, 2017 40.07 40.14 40.03 40.13 28,211 +0.02(+0.04%)
Jul 12, 2017 40.08 40.15 40.08 40.11 11,527 +0.06(+0.16%)
Jul 11, 2017 39.92 40.05 39.92 40.05 16,646 +0.12(+0.30%)
Jul 10, 2017 40.00 40.01 39.92 39.93 14,321 -0.04(-0.10%)
Jul 07, 2017 39.89 39.98 39.89 39.97 38,324 -0.06(-0.14%)
Jul 06, 2017 39.99 40.02 39.92 40.02 45,577 -0.06(-0.14%)
Jul 05, 2017 40.02 40.09 40.00 40.08 64,788 +0.06(+0.14%)
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.