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 (%)
Apr 28, 2017 39.92 39.97 39.89 39.93 28,945 -0.04(-0.10%)
Apr 27, 2017 39.91 39.97 39.91 39.97 34,510 +0.02(+0.06%)
Apr 26, 2017 39.88 39.94 39.80 39.94 17,787 +0.12(+0.30%)
Apr 25, 2017 39.83 39.88 39.81 39.82 15,277 -0.15(-0.38%)
Apr 24, 2017 39.91 39.97 39.87 39.97 13,792 -0.05(-0.12%)
Apr 21, 2017 39.99 40.06 39.95 40.02 9,987 +0.05(+0.12%)
Apr 20, 2017 39.91 39.98 39.91 39.97 34,406 -0.03(-0.08%)
Apr 19, 2017 39.94 40.06 39.94 40.01 22,328 -0.11(-0.28%)
Apr 18, 2017 39.88 40.12 39.88 40.12 13,857 +0.14(+0.34%)
Apr 17, 2017 39.91 40.01 39.88 39.98 14,546 -0.01(-0.02%)
Apr 13, 2017 39.85 39.99 39.85 39.99 24,619 +0.11(+0.28%)
Apr 12, 2017 39.77 39.88 39.75 39.88 12,081 +0.14(+0.34%)
Apr 11, 2017 39.76 39.84 39.72 39.74 27,969 +0.02(+0.04%)
Apr 10, 2017 39.68 39.74 39.68 39.73 57,918 +0.12(+0.30%)
Apr 07, 2017 39.76 39.82 39.60 39.60 57,918 -0.17(-0.43%)
Apr 06, 2017 39.75 39.77 39.72 39.77 15,289 -0.02(-0.04%)
Apr 05, 2017 39.68 39.79 39.68 39.79 29,389 +0.08(+0.20%)
Apr 04, 2017 39.69 39.74 39.68 39.71 27,811 -0.03(-0.08%)
Apr 03, 2017 39.69 39.75 39.66 39.74 48,542 +0.15(+0.37%)
Mar 31, 2017 39.52 39.60 39.52 39.60 3,675 +0.07(+0.18%)
Mar 30, 2017 39.51 39.55 39.49 39.52 2,074 -0.06(-0.14%)
Mar 29, 2017 39.56 39.60 39.53 39.58 6,479 +0.09(+0.22%)
Mar 28, 2017 39.54 39.60 39.44 39.49 9,114 -0.05(-0.13%)
Mar 27, 2017 39.55 39.60 39.54 39.54 10,295 +0.07(+0.17%)
Mar 24, 2017 39.50 39.52 39.46 39.48 4,283 -0.01(-0.02%)
Mar 23, 2017 39.48 39.51 39.44 39.48 11,162 -0.03(-0.08%)
Mar 22, 2017 39.48 39.53 39.46 39.52 17,141 +0.09(+0.22%)
Mar 21, 2017 39.38 39.47 39.38 39.43 22,041 +0.03(+0.08%)
Mar 20, 2017 39.25 39.39 39.25 39.39 14,011 +0.07(+0.18%)
Mar 17, 2017 39.28 39.35 39.26 39.32 19,400 +0.10(+0.27%)
Mar 16, 2017 39.22 39.23 39.15 39.22 18,290 -0.03(-0.08%)
Mar 15, 2017 38.97 39.25 38.97 39.25 44,096 +0.18(+0.45%)
Mar 14, 2017 39.03 39.10 39.02 39.07 20,291 +0.06(+0.16%)
Mar 13, 2017 39.06 39.10 38.98 39.01 8,661 -0.11(-0.29%)
Mar 10, 2017 39.08 39.12 39.06 39.12 15,977 +0.11(+0.29%)
Mar 09, 2017 39.14 39.16 39.01 39.01 24,014 -0.13(-0.33%)
Mar 08, 2017 39.14 39.23 39.12 39.14 14,118 -0.10(-0.27%)
Mar 07, 2017 39.28 39.35 39.23 39.24 14,488 -0.08(-0.21%)
Mar 06, 2017 39.31 39.37 39.30 39.33 32,505 -0.01(-0.02%)
Mar 03, 2017 39.29 39.40 39.24 39.33 22,959 +0.05(+0.12%)
Mar 02, 2017 39.39 39.40 39.26 39.28 46,368 -0.17(-0.43%)
Mar 01, 2017 39.35 39.45 39.35 39.45 54,385 -0.09(-0.22%)
Feb 28, 2017 39.62 39.69 39.53 39.54 28,365 -0.06(-0.16%)
Feb 27, 2017 39.68 39.68 39.61 39.61 35,912 -0.11(-0.28%)
Feb 24, 2017 39.71 39.77 39.66 39.72 19,454 +0.10(+0.24%)
Feb 23, 2017 39.51 39.62 39.51 39.62 27,282 +0.15(+0.37%)
Feb 22, 2017 39.47 39.53 39.37 39.48 38,391 +0.01(+0.04%)
Feb 21, 2017 39.45 39.50 39.39 39.46 32,348 +0.06(+0.14%)
Feb 17, 2017 39.40 39.40 39.40 0 +0.05(+0.12%)
Feb 16, 2017 39.28 39.43 39.28 39.36 15,002 +0.10(+0.25%)
Feb 15, 2017 39.23 39.28 39.18 39.26 39,239 -0.07(-0.18%)
Feb 14, 2017 39.22 39.34 39.19 39.33 24,997 -0.07(-0.19%)
Feb 13, 2017 39.32 39.44 39.32 39.40 21,818 -0.06(-0.14%)
Feb 10, 2017 39.43 39.47 39.39 39.46 14,605 +0.02(+0.04%)
Feb 09, 2017 39.40 39.46 39.37 39.45 23,004 -0.11(-0.28%)
Feb 08, 2017 39.52 39.56 39.45 39.56 14,482 +0.14(+0.35%)
Feb 07, 2017 39.42 39.55 39.41 39.42 65,016 -0.06(-0.16%)
Feb 06, 2017 39.35 39.49 39.35 39.49 37,687 +0.23(+0.59%)
Feb 03, 2017 39.38 39.48 39.23 39.25 84,769 -0.07(-0.18%)
Feb 02, 2017 39.35 39.36 39.25 39.32 24,817 +0.02(+0.04%)
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.