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 29, 2015 23.74 23.82 23.72 23.75 7,981 -0.08(-0.33%)
May 28, 2015 23.77 23.83 23.72 23.83 5,915 -0.05(-0.22%)
May 27, 2015 23.66 23.88 23.66 23.88 51,829 +0.25(+1.06%)
May 26, 2015 23.64 23.69 23.59 23.63 25,178 -0.29(-1.23%)
May 22, 2015 23.98 23.92 23.92 23.92 35,613 -0.08(-0.32%)
May 21, 2015 24.01 24.09 23.99 24.00 16,785 +0.00(+0.01%)
May 20, 2015 24.02 24.07 23.96 24.00 93,649 +0.02(+0.10%)
May 19, 2015 23.93 23.99 23.90 23.97 34,286 -0.05(-0.22%)
May 18, 2015 23.81 24.06 23.81 24.03 17,899 +0.16(+0.65%)
May 15, 2015 23.81 23.87 23.79 23.87 16,602 +0.03(+0.11%)
May 14, 2015 23.84 23.90 23.77 23.84 22,890 +0.18(+0.75%)
May 13, 2015 23.70 23.77 23.66 23.67 44,369 -0.01(-0.06%)
May 12, 2015 23.61 23.73 23.55 23.68 80,520 -0.11(-0.45%)
May 11, 2015 23.82 23.84 23.75 23.79 16,017 +0.06(+0.23%)
May 08, 2015 23.77 23.81 23.70 23.73 119,629 +0.16(+0.70%)
May 07, 2015 23.47 23.66 23.44 23.57 66,714 +0.02(+0.07%)
May 06, 2015 23.57 23.59 23.48 23.55 33,506 -0.03(-0.15%)
May 05, 2015 23.70 23.76 23.52 23.58 53,461 -0.26(-1.09%)
May 04, 2015 23.94 23.95 23.82 23.84 28,030 +0.02(+0.07%)
May 01, 2015 23.71 23.83 23.67 23.83 30,808 +0.20(+0.84%)
Apr 30, 2015 23.71 23.77 23.57 23.63 31,862 -0.29(-1.19%)
Apr 29, 2015 23.84 23.98 23.84 23.91 32,488 -0.14(-0.58%)
Apr 28, 2015 23.95 24.09 23.90 24.05 44,585 +0.13(+0.52%)
Apr 27, 2015 24.23 24.23 23.86 23.93 11,940 -0.13(-0.56%)
Apr 24, 2015 24.06 24.09 24.02 24.06 31,656 -0.02(-0.07%)
Apr 23, 2015 23.93 24.16 23.93 24.08 33,783 +0.10(+0.43%)
Apr 22, 2015 23.85 24.01 23.85 23.97 102,517 +0.06(+0.26%)
Apr 21, 2015 23.95 24.03 23.90 23.91 65,604 -0.06(-0.25%)
Apr 20, 2015 23.90 24.04 23.90 23.97 39,991 +0.18(+0.76%)
Apr 17, 2015 23.90 23.90 23.70 23.79 51,970 -0.33(-1.36%)
Apr 16, 2015 24.05 24.18 24.05 24.12 39,570 -0.05(-0.21%)
Apr 15, 2015 24.18 24.26 24.11 24.17 23,443 +0.18(+0.76%)
Apr 14, 2015 23.90 24.03 23.85 23.99 26,926 +0.05(+0.22%)
Apr 13, 2015 24.07 24.08 23.93 23.94 41,380 -0.09(-0.36%)
Apr 10, 2015 24.00 24.03 23.95 24.03 11,364 +0.14(+0.58%)
Apr 09, 2015 23.92 23.93 23.79 23.89 48,034 -0.02(-0.07%)
Apr 08, 2015 23.85 23.91 23.76 23.90 53,423 +0.05(+0.22%)
Apr 07, 2015 23.91 23.97 23.82 23.85 27,115 -0.13(-0.54%)
Apr 06, 2015 23.65 24.00 23.65 23.98 19,397 +0.19(+0.81%)
Apr 02, 2015 23.83 23.79 23.79 23.79 9,943 +0.12(+0.50%)
Apr 01, 2015 23.70 23.70 23.64 23.67 6,041 +0.05(+0.21%)
Mar 31, 2015 23.67 23.76 23.62 23.62 34,209 -0.15(-0.63%)
Mar 30, 2015 23.71 23.80 23.70 23.77 10,664 +0.25(+1.08%)
Mar 27, 2015 23.41 23.52 23.41 23.52 19,558 +0.06(+0.26%)
Mar 26, 2015 23.44 23.45 23.41 23.45 21,134 -0.03(-0.15%)
Mar 25, 2015 23.83 23.84 23.49 23.49 71,919 -0.39(-1.63%)
Mar 24, 2015 23.90 23.95 23.85 23.88 45,510 -0.14(-0.58%)
Mar 23, 2015 24.02 24.03 23.96 24.02 15,218 +0.15(+0.62%)
Mar 20, 2015 23.77 23.90 23.77 23.87 18,804 +0.21(+0.88%)
Mar 19, 2015 23.67 23.67 23.58 23.66 15,595 -0.04(-0.18%)
Mar 18, 2015 23.67 23.79 23.41 23.71 99,006 +0.24(+1.03%)
Mar 17, 2015 23.38 23.46 23.35 23.46 82,793 -0.06(-0.26%)
Mar 16, 2015 23.39 23.54 23.39 23.52 40,937 +0.16(+0.70%)
Mar 13, 2015 23.25 23.36 23.25 23.36 13,756 -0.11(-0.48%)
Mar 12, 2015 23.33 23.47 23.32 23.47 26,079 +0.28(+1.19%)
Mar 11, 2015 23.07 23.22 23.07 23.20 23,028 +0.09(+0.37%)
Mar 10, 2015 23.11 23.20 23.11 23.11 86,234 -0.31(-1.33%)
Mar 09, 2015 23.36 23.46 23.36 23.42 23,953 +0.04(+0.19%)
Mar 06, 2015 23.48 23.55 23.37 23.38 98,280 -0.29(-1.24%)
Mar 05, 2015 23.60 23.67 23.58 23.67 42,836 +0.03(+0.15%)
Mar 04, 2015 23.49 23.64 23.49 23.64 15,134 -0.03(-0.15%)
Mar 03, 2015 23.74 23.75 23.65 23.67 34,729 -0.13(-0.54%)
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.