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 30, 2014 19.44 19.44 19.30 19.36 57,845 -0.11(-0.55%)
May 29, 2014 19.41 19.46 19.40 19.46 52,154 +0.12(+0.63%)
May 28, 2014 19.35 19.41 19.34 19.34 63,199 +0.03(+0.16%)
May 27, 2014 19.31 19.40 19.31 19.31 53,793 -0.05(-0.24%)
May 23, 2014 19.34 19.36 19.36 19.36 44,771 +0.03(+0.16%)
May 22, 2014 19.28 19.36 19.28 19.33 34,228 +0.08(+0.43%)
May 21, 2014 19.19 19.29 19.19 19.24 77,841 +0.06(+0.32%)
May 20, 2014 19.21 19.24 19.10 19.18 36,680 -0.11(-0.59%)
May 19, 2014 19.30 19.32 19.30 19.30 43,873 +0.00(+0.00%)
May 16, 2014 19.23 19.30 19.21 19.30 34,756 +0.19(+0.99%)
May 15, 2014 19.20 19.21 19.09 19.11 73,319 -0.14(-0.75%)
May 14, 2014 19.32 19.34 19.25 19.25 50,170 -0.02(-0.08%)
May 13, 2014 19.23 19.28 19.23 19.27 47,449 +0.03(+0.16%)
May 12, 2014 19.20 19.24 19.19 19.24 44,736 +0.15(+0.80%)
May 09, 2014 19.08 19.10 19.02 19.08 73,236 +0.00(+0.00%)
May 08, 2014 19.02 19.14 19.02 19.08 38,327 +0.07(+0.36%)
May 07, 2014 18.92 19.06 18.92 19.02 51,594 -0.02(-0.08%)
May 06, 2014 19.02 19.05 18.97 19.03 12,272 +0.03(+0.16%)
May 05, 2014 18.93 19.02 18.92 19.00 48,952 -0.01(-0.04%)
May 02, 2014 18.99 19.08 18.99 19.01 78,653 +0.02(+0.12%)
May 01, 2014 19.02 19.04 18.99 18.99 43,339 -0.02(-0.08%)
Apr 30, 2014 18.89 19.00 18.89 19.00 26,656 +0.05(+0.28%)
Apr 29, 2014 18.93 18.95 18.86 18.95 50,502 +0.13(+0.69%)
Apr 28, 2014 18.70 18.82 18.68 18.82 36,365 +0.06(+0.32%)
Apr 25, 2014 18.78 18.78 18.69 18.76 93,427 -0.07(-0.36%)
Apr 24, 2014 18.97 18.97 18.80 18.83 39,200 -0.05(-0.28%)
Apr 23, 2014 18.92 18.92 18.80 18.88 83,662 -0.12(-0.64%)
Apr 22, 2014 18.99 19.00 18.97 19.00 17,021 +0.16(+0.85%)
Apr 21, 2014 18.96 18.96 18.83 18.84 20,770 -0.08(-0.44%)
Apr 17, 2014 18.88 18.92 18.92 18.92 35,027 +0.08(+0.44%)
Apr 16, 2014 18.71 18.85 18.71 18.84 66,827 +0.19(+1.02%)
Apr 15, 2014 18.78 18.78 18.52 18.65 50,026 -0.17(-0.89%)
Apr 14, 2014 18.84 18.87 18.76 18.82 48,825 -0.01(-0.04%)
Apr 11, 2014 18.82 18.86 18.71 18.83 35,749 +0.03(+0.16%)
Apr 10, 2014 19.00 19.00 18.80 18.80 69,035 -0.17(-0.88%)
Apr 09, 2014 18.94 19.09 18.92 18.96 52,385 +0.04(+0.20%)
Apr 08, 2014 18.90 18.99 18.90 18.92 37,559 +0.11(+0.61%)
Apr 07, 2014 18.87 18.87 18.79 18.81 41,290 -0.05(-0.24%)
Apr 04, 2014 19.04 19.04 18.76 18.86 59,529 +0.07(+0.36%)
Apr 03, 2014 18.86 18.86 18.77 18.79 22,354 -0.13(-0.68%)
Apr 02, 2014 18.89 18.92 18.85 18.92 71,483 +0.02(+0.12%)
Apr 01, 2014 18.87 18.89 18.81 18.89 18,850 +0.12(+0.65%)
Mar 31, 2014 18.76 18.77 18.73 18.77 90,967 +0.16(+0.86%)
Mar 28, 2014 18.68 18.68 18.61 18.61 73,745 +0.17(+0.94%)
Mar 27, 2014 18.09 18.48 18.09 18.44 49,382 +0.11(+0.58%)
Mar 26, 2014 18.46 18.46 18.33 18.33 25,502 -0.04(-0.21%)
Mar 25, 2014 18.34 18.37 18.29 18.37 44,264 +0.19(+1.04%)
Mar 24, 2014 18.17 18.18 18.06 18.18 12,362 +0.05(+0.25%)
Mar 21, 2014 18.23 18.27 18.10 18.13 72,194 +0.02(+0.08%)
Mar 20, 2014 18.03 18.13 17.97 18.12 41,960 +0.04(+0.21%)
Mar 19, 2014 18.18 18.26 18.08 18.08 42,221 -0.30(-1.65%)
Mar 18, 2014 18.32 18.39 18.32 18.39 101,836 +0.11(+0.62%)
Mar 17, 2014 18.29 18.29 18.23 18.27 47,682 +0.21(+1.18%)
Mar 14, 2014 18.13 18.13 18.03 18.06 72,893 +0.07(+0.38%)
Mar 13, 2014 18.32 18.32 17.98 17.99 36,998 -0.20(-1.09%)
Mar 12, 2014 18.19 18.26 18.14 18.19 49,150 -0.10(-0.54%)
Mar 11, 2014 18.38 18.40 18.26 18.29 138,229 -0.05(-0.27%)
Mar 10, 2014 18.29 18.36 18.29 18.34 148,259 -0.12(-0.64%)
Mar 07, 2014 18.65 18.65 18.39 18.45 33,821 -0.14(-0.78%)
Mar 06, 2014 18.64 18.69 18.58 18.60 35,620 +0.20(+1.07%)
Mar 05, 2014 18.32 18.42 18.32 18.40 104,342 +0.02(+0.08%)
Mar 04, 2014 18.38 18.39 18.29 18.39 193,944 +0.44(+2.45%)
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.