Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: TRAN )

6,447.57 USD -48.55 (-0.75%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 2024 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 30, 2020 4192 4203 4143 4151 0 -123.71(-2.89%)
Apr 29, 2020 4258 4300 4229 4274 0 +128.71(+3.10%)
Apr 28, 2020 4142 4185 4087 4146 0 +68.11(+1.67%)
Apr 27, 2020 4019 4108 4015 4077 0 +103.48(+2.60%)
Apr 24, 2020 3927 3980 3872 3974 0 +88.97(+2.29%)
Apr 23, 2020 3889 3954 3866 3885 0 +63.05(+1.65%)
Apr 22, 2020 3861 3873 3781 3822 0 +16.86(+0.44%)
Apr 21, 2020 3793 3878 3786 3805 0 -75.69(-1.95%)
Apr 20, 2020 3942 3974 3852 3881 0 -138.34(-3.44%)
Apr 17, 2020 4045 4055 3975 4019 0 +112.60(+2.88%)
Apr 16, 2020 3902 3917 3823 3907 0 -11.91(-0.30%)
Apr 15, 2020 3918 3930 3850 3918 0 -45.77(-1.15%)
Apr 14, 2020 3976 4031 3948 3964 0 +72.56(+1.86%)
Apr 13, 2020 4047 4047 3858 3892 0 -163.17(-4.02%)
Apr 09, 2020 4065 4132 3983 4055 0 +71.63(+1.80%)
Apr 08, 2020 3918 4001 3904 3983 0 +102.12(+2.63%)
Apr 07, 2020 3998 4064 3864 3881 0 +59.55(+1.56%)
Apr 06, 2020 3715 3839 3686 3822 0 +275.68(+7.77%)
Apr 03, 2020 3589 3632 3504 3546 0 -43.59(-1.21%)
Apr 02, 2020 3519 3597 3487 3589 0 +41.45(+1.17%)
Apr 01, 2020 3594 3650 3514 3548 0 -206.67(-5.50%)
Mar 31, 2020 3777 3813 3713 3755 0 -19.33(-0.51%)
Mar 30, 2020 3701 3798 3639 3774 0 +52.46(+1.41%)
Mar 27, 2020 3763 3824 3704 3722 0 -212.91(-5.41%)
Mar 26, 2020 3884 3962 3825 3934 0 +102.00(+2.66%)
Mar 25, 2020 3788 4029 3662 3832 0 +155.64(+4.23%)
Mar 24, 2020 3456 3685 3452 3677 0 +443.65(+13.72%)
Mar 23, 2020 3272 3332 3164 3233 0 -43.38(-1.32%)
Mar 20, 2020 3422 3559 3256 3277 0 -114.23(-3.37%)
Mar 19, 2020 3323 3476 3212 3391 0 +48.66(+1.46%)
Mar 18, 2020 3409 3482 3181 3342 0 -282.28(-7.79%)
Mar 17, 2020 3481 3668 3362 3624 0 +210.16(+6.16%)
Mar 16, 2020 3732 3732 3337 3414 0 -440.14(-11.42%)
Mar 13, 2020 3816 3871 3611 3854 0 +251.82(+6.99%)
Mar 12, 2020 3680 3830 3601 3603 0 -399.86(-9.99%)
Mar 11, 2020 4084 4147 3975 4002 0 -230.33(-5.44%)
Mar 10, 2020 4168 4233 3989 4233 0 +234.97(+5.88%)
Mar 09, 2020 4102 4167 3971 3998 0 -377.54(-8.63%)
Mar 06, 2020 4226 4439 4226 4375 0 -25.21(-0.57%)
Mar 05, 2020 4512 4527 4386 4401 0 -268.19(-5.74%)
Mar 04, 2020 4546 4677 4498 4669 0 +169.10(+3.76%)
Mar 03, 2020 4643 4741 4480 4500 0 -125.90(-2.72%)
Mar 02, 2020 4601 4626 4465 4626 0 +28.37(+0.62%)
Feb 28, 2020 4568 4640 4517 4597 0 -106.03(-2.25%)
Feb 27, 2020 4740 4912 4688 4703 0 -183.85(-3.76%)
Feb 26, 2020 5008 5030 4874 4887 0 -90.35(-1.82%)
Feb 25, 2020 5192 5195 4973 4977 0 -198.60(-3.84%)
Feb 24, 2020 5203 5204 5134 5176 0 -204.55(-3.80%)
Feb 21, 2020 5397 5406 5348 5381 0 -58.02(-1.07%)
Feb 20, 2020 5414 5460 5400 5439 0 +23.60(+0.44%)
Feb 19, 2020 5404 5426 5393 5415 0 +28.86(+0.54%)
Feb 18, 2020 5368 5405 5354 5386 0 +3.42(+0.06%)
Feb 14, 2020 5433 5449 5373 5383 0 -58.21(-1.07%)
Feb 13, 2020 5411 5444 5398 5441 0 -7.52(-0.14%)
Feb 12, 2020 5408 5458 5395 5448 0 +72.59(+1.35%)
Feb 11, 2020 5373 5415 5369 5376 0 +26.50(+0.50%)
Feb 10, 2020 5325 5349 5318 5349 0 +3.53(+0.07%)
Feb 07, 2020 5359 5373 5338 5346 0 -18.98(-0.35%)
Feb 06, 2020 5378 5399 5349 5365 0 +0.65(+0.01%)
Feb 05, 2020 5362 5373 5328 5364 0 +69.06(+1.30%)
Feb 04, 2020 5272 5308 5272 5295 0 +103.35(+1.99%)
Feb 03, 2020 5201 5231 5179 5192 0 +53.13(+1.03%)
Jan 31, 2020 5237 5243 5124 5139 0 -128.57(-2.44%)
Jan 30, 2020 5173 5271 5173 5267 0 +38.20(+0.73%)
Jan 29, 2020 5238 5294 5229 5229 0 -7.77(-0.15%)
Jan 28, 2020 5234 5262 5214 5237 0 +29.30(+0.56%)
Jan 27, 2020 5220 5246 5194 5207 0 -136.09(-2.55%)
Jan 24, 2020 5406 5407 5296 5344 0 -60.35(-1.12%)
Jan 23, 2020 5298 5411 5244 5404 0 +90.83(+1.71%)
Jan 22, 2020 5364 5383 5312 5313 0 -31.40(-0.59%)
Jan 21, 2020 5421 5443 5325 5344 0 -123.09(-2.25%)
Jan 17, 2020 5467 5522 5439 5468 0 -53.05(-0.96%)
Jan 16, 2020 5476 5524 5474 5521 0 +90.09(+1.66%)
Jan 15, 2020 5405 5463 5398 5430 0 +26.85(+0.50%)
Jan 14, 2020 5384 5442 5383 5404 0 +31.80(+0.59%)
Jan 13, 2020 5333 5373 5324 5372 0 +36.42(+0.68%)
Jan 10, 2020 5349 5356 5321 5335 0 +5.87(+0.11%)
Jan 09, 2020 5312 5335 5306 5330 0 +37.17(+0.70%)
Jan 08, 2020 5267 5326 5259 5292 0 +31.55(+0.60%)
Jan 07, 2020 5235 5282 5223 5261 0 +24.48(+0.47%)
Jan 06, 2020 5225 5241 5190 5236 0 -42.07(-0.80%)
Jan 03, 2020 5246 5280 5219 5278 0 -60.13(-1.13%)
Jan 02, 2020 5330 5344 5294 5339 0 +46.37(+0.88%)
Dec 31, 2019 5267 5299 5266 5292 0 +20.34(+0.39%)
Dec 30, 2019 5300 5301 5258 5272 0 -21.99(-0.42%)
Dec 27, 2019 5330 5330 5285 5294 0 -26.44(-0.50%)
Dec 26, 2019 5322 5323 5293 5320 0 +11.05(+0.21%)
Dec 24, 2019 5302 5313 5295 5309 0 +13.39(+0.25%)
Dec 23, 2019 5319 5319 5293 5296 0 -10.96(-0.21%)
Dec 20, 2019 5276 5310 5257 5307 0 +31.99(+0.61%)
Dec 19, 2019 5275 5288 5258 5275 0 +2.19(+0.04%)
Dec 18, 2019 5268 5279 5245 5273 0 +11.66(+0.22%)
Dec 17, 2019 5245 5295 5245 5261 0 +6.55(+0.12%)
Dec 16, 2019 5255 5287 5253 5254 0 +25.20(+0.48%)
Dec 13, 2019 5238 5290 5211 5229 0 -7.17(-0.14%)
Dec 12, 2019 5179 5271 5163 5236 0 +65.17(+1.26%)
Dec 11, 2019 5155 5175 5145 5171 0 +26.56(+0.52%)
Dec 10, 2019 5156 5169 5132 5145 0 -22.99(-0.44%)
Dec 09, 2019 5179 5188 5163 5168 0 -17.69(-0.34%)
Dec 06, 2019 5190 5227 5183 5185 0 +41.11(+0.80%)
Dec 05, 2019 5143 5150 5115 5144 0 +10.63(+0.21%)
Dec 04, 2019 5126 5180 5124 5134 0 +27.17(+0.53%)
Dec 03, 2019 5134 5134 5063 5106 0 -82.55(-1.59%)
Dec 02, 2019 5276 5290 5186 5189 0 -83.55(-1.58%)
Nov 29, 2019 5295 5313 5264 5272 0 -39.14(-0.74%)
Nov 27, 2019 5315 5312 5312 5312 0 -1.80(-0.03%)
Nov 26, 2019 5290 5321 5284 5313 0 +18.15(+0.34%)
Nov 25, 2019 5235 5305 5226 5295 0 +71.18(+1.36%)
Nov 22, 2019 5193 5227 5179 5224 0 +51.45(+0.99%)
Nov 21, 2019 5209 5216 5165 5173 0 -27.56(-0.53%)
Nov 20, 2019 5254 5264 5183 5200 0 -83.93(-1.59%)
Nov 19, 2019 5294 5295 5258 5284 0 +17.44(+0.33%)
Nov 18, 2019 5271 5272 5246 5267 0 -18.26(-0.35%)
Nov 15, 2019 5307 5333 5279 5285 0 -11.78(-0.22%)
Nov 14, 2019 5290 5302 5270 5297 0 +5.27(+0.10%)
Nov 13, 2019 5302 5312 5281 5291 0 -48.46(-0.91%)
Nov 12, 2019 5387 5387 5331 5340 0 -54.71(-1.01%)
Nov 11, 2019 5375 5400 5363 5395 0 -15.46(-0.29%)
Nov 08, 2019 5422 5422 5389 5410 0 -11.79(-0.22%)
Nov 07, 2019 5422 5472 5412 5422 0 +26.08(+0.48%)
Nov 06, 2019 5390 5397 5346 5396 0 +2.16(+0.04%)
Nov 05, 2019 5356 5433 5352 5394 0 +41.65(+0.78%)
Nov 04, 2019 5312 5354 5298 5352 0 +89.53(+1.70%)
Nov 01, 2019 5195 5262 5189 5262 0 +95.97(+1.86%)
Oct 31, 2019 5204 5209 5145 5166 0 -63.32(-1.21%)
Oct 30, 2019 5272 5278 5181 5230 0 -87.17(-1.64%)
Oct 29, 2019 5318 5343 5314 5317 0 -18.44(-0.35%)
Oct 28, 2019 5353 5375 5325 5335 0 +2.26(+0.04%)
Oct 25, 2019 5244 5338 5243 5333 0 +87.47(+1.67%)
Oct 24, 2019 5283 5288 5224 5246 0 -16.67(-0.32%)
Oct 23, 2019 5240 5264 5227 5262 0 +8.44(+0.16%)
Oct 22, 2019 5194 5256 5152 5254 0 +56.86(+1.09%)
Oct 21, 2019 5161 5209 5161 5197 0 +78.52(+1.53%)
Oct 18, 2019 5111 5146 5105 5119 0 -22.24(-0.43%)
Oct 17, 2019 5169 5206 5138 5141 0 +31.63(+0.62%)
Oct 16, 2019 5100 5133 5081 5109 0 +24.78(+0.49%)
Oct 15, 2019 5034 5107 5024 5084 0 +49.92(+0.99%)
Oct 14, 2019 5026 5039 5003 5034 0 -13.13(-0.26%)
Oct 11, 2019 5027 5089 5027 5048 0 +104.03(+2.10%)
Oct 10, 2019 4877 4953 4872 4944 0 +51.98(+1.06%)
Oct 09, 2019 4878 4909 4871 4892 0 +68.76(+1.43%)
Oct 08, 2019 4830 4883 4822 4823 0 -56.11(-1.15%)
Oct 07, 2019 4856 4909 4844 4879 0 +15.31(+0.31%)
Oct 04, 2019 4838 4865 4819 4864 0 +23.94(+0.49%)
Oct 03, 2019 4813 4847 4738 4840 0 +16.04(+0.33%)
Oct 02, 2019 4880 4893 4789 4824 0 -105.33(-2.14%)
Oct 01, 2019 5053 5092 4910 4929 0 -96.59(-1.92%)
Sep 30, 2019 5027 5052 5016 5026 0 +17.30(+0.35%)
Sep 27, 2019 5051 5084 4997 5008 0 -36.99(-0.73%)
Sep 26, 2019 5046 5059 5013 5045 0 +0.37(+0.01%)
Sep 25, 2019 4993 5064 4991 5045 0 +60.79(+1.22%)
Sep 24, 2019 5041 5074 4966 4984 0 -34.80(-0.69%)
Sep 23, 2019 5019 5035 4993 5019 0 -14.79(-0.29%)
Sep 20, 2019 5099 5106 5021 5034 0 -60.01(-1.18%)
Sep 19, 2019 5137 5145 5093 5094 0 -45.05(-0.88%)
Sep 18, 2019 5109 5142 5071 5139 0 +1.23(+0.02%)
Sep 17, 2019 5140 5151 5107 5138 0 -9.55(-0.19%)
Sep 16, 2019 5142 5185 5124 5147 0 -74.48(-1.43%)
Sep 13, 2019 5207 5237 5201 5222 0 +58.42(+1.13%)
Sep 12, 2019 5173 5187 5125 5163 0 -10.10(-0.20%)
Sep 11, 2019 5126 5173 5092 5173 0 +55.25(+1.08%)
Sep 10, 2019 5018 5118 5009 5118 0 +100.34(+2.00%)
Sep 09, 2019 4941 5018 4929 5018 0 +95.07(+1.93%)
Sep 06, 2019 4957 4967 4917 4923 0 -10.76(-0.22%)
Sep 05, 2019 4903 4970 4903 4933 0 +86.85(+1.79%)
Sep 04, 2019 4819 4855 4819 4846 0 +55.65(+1.16%)
Sep 03, 2019 4811 4833 4747 4791 0 -57.43(-1.18%)
Aug 30, 2019 4860 4848 4848 4848 0 +19.81(+0.41%)
Aug 29, 2019 4780 4850 4780 4828 0 +98.72(+2.09%)
Aug 28, 2019 4644 4745 4634 4730 0 +72.51(+1.56%)
Aug 27, 2019 4746 4746 4655 4657 0 -48.46(-1.03%)
Aug 26, 2019 4712 4724 4670 4706 0 +35.61(+0.76%)
Aug 23, 2019 4787 4803 4657 4670 0 -140.92(-2.93%)
Aug 22, 2019 4815 4843 4788 4811 0 +11.79(+0.25%)
Aug 21, 2019 4786 4813 4780 4799 0 +48.07(+1.01%)
Aug 20, 2019 4769 4772 4746 4751 0 -29.03(-0.61%)
Aug 19, 2019 4812 4831 4779 4780 0 +37.51(+0.79%)
Aug 16, 2019 4682 4755 4682 4743 0 +75.85(+1.63%)
Aug 15, 2019 4706 4715 4641 4667 0 -40.60(-0.86%)
Aug 14, 2019 4771 4783 4690 4707 0 -142.61(-2.94%)
Aug 13, 2019 4787 4904 4771 4850 0 +41.87(+0.87%)
Aug 12, 2019 4826 4833 4790 4808 0 -63.83(-1.31%)
Aug 09, 2019 4895 4912 4849 4872 0 -53.82(-1.09%)
Aug 08, 2019 4873 4935 4866 4926 0 +74.06(+1.53%)
Aug 07, 2019 4776 4859 4766 4852 0 +7.44(+0.15%)
Aug 06, 2019 4849 4853 4788 4844 0 +96.00(+2.02%)
Aug 05, 2019 4852 4852 4744 4748 0 -188.95(-3.83%)
Aug 02, 2019 4951 4966 4904 4937 0 -29.94(-0.60%)
Aug 01, 2019 5090 5094 4946 4967 0 -129.94(-2.55%)
Jul 31, 2019 5106 5157 5055 5097 0 -18.07(-0.35%)
Jul 30, 2019 5050 5117 5042 5115 0 +22.39(+0.44%)
Jul 29, 2019 5079 5101 5078 5093 0 -1.32(-0.03%)
Jul 26, 2019 5096 5123 5082 5094 0 +0.59(+0.01%)
Jul 25, 2019 5144 5157 5091 5094 0 -66.56(-1.29%)
Jul 24, 2019 5096 5194 5096 5160 0 +25.08(+0.49%)
Jul 23, 2019 5130 5143 5107 5135 0 +19.06(+0.37%)
Jul 22, 2019 5111 5146 5106 5116 0 +19.62(+0.38%)
Jul 19, 2019 5121 5169 5096 5096 0 -25.56(-0.50%)
Jul 18, 2019 5080 5124 5050 5122 0 +33.87(+0.67%)
Jul 17, 2019 5158 5159 5048 5088 0 -221.27(-4.17%)
Jul 16, 2019 5239 5352 5239 5309 0 +104.81(+2.01%)
Jul 15, 2019 5221 5228 5195 5204 0 -14.51(-0.28%)
Jul 12, 2019 5107 5229 5105 5219 0 +121.71(+2.39%)
Jul 11, 2019 5072 5128 5062 5097 0 +15.53(+0.31%)
Jul 10, 2019 5141 5153 5074 5082 0 -32.77(-0.64%)
Jul 09, 2019 5132 5148 5092 5115 0 -49.14(-0.95%)
Jul 08, 2019 5184 5197 5150 5164 0 -43.28(-0.83%)
Jul 05, 2019 5194 5212 5142 5207 0 -2.57(-0.05%)
Jul 03, 2019 5169 5210 5210 5210 0 +55.49(+1.08%)
Jul 02, 2019 5199 5201 5136 5154 0 -33.68(-0.65%)
Jul 01, 2019 5208 5234 5158 5188 0 +43.57(+0.85%)
Jun 28, 2019 5095 5156 5094 5144 0 +71.13(+1.40%)
Jun 27, 2019 5020 5091 5020 5073 0 +65.76(+1.31%)
Jun 26, 2019 4998 5024 4989 5007 0 +25.44(+0.51%)
Jun 25, 2019 5043 5044 4977 4982 0 -57.20(-1.14%)
Jun 24, 2019 5104 5104 5034 5039 0 -54.06(-1.06%)
Jun 21, 2019 5123 5169 5092 5093 0 -48.06(-0.93%)
Jun 20, 2019 5165 5166 5111 5141 0 +34.24(+0.67%)
Jun 19, 2019 5099 5112 5068 5107 0 +14.96(+0.29%)
Jun 18, 2019 5062 5143 5051 5092 0 +50.64(+1.00%)
Jun 17, 2019 5083 5096 5037 5041 0 -52.47(-1.03%)
Jun 14, 2019 5120 5121 5065 5094 0 -29.41(-0.57%)
Jun 13, 2019 5076 5141 5075 5123 0 +60.77(+1.20%)
Jun 12, 2019 5037 5073 5031 5062 0 +24.53(+0.49%)
Jun 11, 2019 5068 5088 5017 5038 0 +10.88(+0.22%)
Jun 10, 2019 5018 5080 5018 5027 0 +29.33(+0.59%)
Jun 07, 2019 4986 5033 4982 4998 0 +40.89(+0.82%)
Jun 06, 2019 4991 4993 4919 4957 0 -29.17(-0.59%)
Jun 05, 2019 4950 4995 4933 4986 0 +58.63(+1.19%)
Jun 04, 2019 4833 4930 4833 4927 0 +152.92(+3.20%)
Jun 03, 2019 4766 4844 4755 4774 0 +3.78(+0.08%)
May 31, 2019 4774 4809 4752 4771 0 -59.57(-1.23%)
May 30, 2019 4816 4838 4788 4830 0 +19.14(+0.40%)
May 29, 2019 4817 4825 4783 4811 0 -43.28(-0.89%)
May 28, 2019 4912 4924 4854 4854 0 -56.40(-1.15%)
May 24, 2019 4964 4911 4911 4911 0 -24.76(-0.50%)
May 23, 2019 4970 4972 4910 4935 0 -95.05(-1.89%)
May 22, 2019 5093 5093 5016 5031 0 -85.95(-1.68%)
May 21, 2019 5114 5146 5112 5116 0 +30.76(+0.60%)
May 20, 2019 5064 5105 5058 5086 0 -23.00(-0.45%)
May 17, 2019 5107 5157 5090 5109 0 -24.02(-0.47%)
May 16, 2019 5097 5165 5097 5133 0 +42.95(+0.84%)
May 15, 2019 5067 5120 5045 5090 0 -19.68(-0.39%)
May 14, 2019 5043 5138 5043 5109 0 +80.89(+1.61%)
May 13, 2019 5075 5081 5011 5029 0 -148.88(-2.88%)
May 10, 2019 5147 5198 5057 5177 0 +9.22(+0.18%)
May 09, 2019 5136 5178 5098 5168 0 -13.94(-0.27%)
May 08, 2019 5201 5248 5181 5182 0 -28.12(-0.54%)
May 07, 2019 5259 5260 5159 5210 0 -120.19(-2.25%)
May 06, 2019 5261 5344 5255 5330 0 -21.17(-0.40%)
May 03, 2019 5294 5360 5291 5352 0 +81.17(+1.54%)
May 02, 2019 5239 5295 5227 5270 0 +29.17(+0.56%)
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.