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 31, 2016 22.22 22.24 22.10 22.20 19,050 +0.06(+0.26%)
May 27, 2016 22.10 22.14 22.14 22.14 13,903 +0.15(+0.68%)
May 26, 2016 21.97 22.05 21.95 21.99 39,585 -0.04(-0.16%)
May 25, 2016 22.02 22.09 21.98 22.02 38,498 +0.11(+0.52%)
May 24, 2016 21.81 21.96 21.81 21.91 21,405 +0.33(+1.55%)
May 23, 2016 21.67 21.70 21.58 21.58 10,034 -0.04(-0.20%)
May 20, 2016 21.60 21.68 21.57 21.62 48,848 +0.21(+0.98%)
May 19, 2016 21.38 21.43 21.27 21.41 19,530 +0.00(+0.00%)
May 18, 2016 21.45 21.52 21.37 21.41 50,049 -0.01(-0.04%)
May 17, 2016 21.67 21.70 21.38 21.42 41,259 -0.21(-0.97%)
May 16, 2016 21.46 21.72 21.46 21.63 56,742 +0.18(+0.82%)
May 13, 2016 21.65 21.69 21.41 21.45 27,792 -0.15(-0.69%)
May 12, 2016 21.60 21.69 21.55 21.60 23,583 -0.17(-0.77%)
May 11, 2016 21.86 21.88 21.73 21.77 27,879 -0.17(-0.76%)
May 10, 2016 21.85 21.95 21.82 21.94 32,446 +0.19(+0.89%)
May 09, 2016 21.67 21.81 21.67 21.74 27,798 +0.05(+0.24%)
May 06, 2016 21.60 21.72 21.60 21.69 9,816 +0.08(+0.37%)
May 05, 2016 21.71 21.76 21.60 21.61 36,872 -0.10(-0.44%)
May 04, 2016 21.83 21.88 21.66 21.71 35,639 -0.18(-0.84%)
May 03, 2016 21.88 21.95 21.82 21.89 28,680 -0.25(-1.15%)
May 02, 2016 22.08 22.17 22.04 22.15 31,932 +0.10(+0.44%)
Apr 29, 2016 22.02 22.11 21.94 22.05 4,590 -0.20(-0.91%)
Apr 28, 2016 22.46 22.55 22.25 22.25 49,990 -0.38(-1.67%)
Apr 27, 2016 22.45 22.63 22.44 22.63 38,666 +0.20(+0.90%)
Apr 26, 2016 22.32 22.47 22.31 22.43 38,725 +0.19(+0.85%)
Apr 25, 2016 22.28 22.28 22.17 22.24 67,884 -0.09(-0.41%)
Apr 22, 2016 22.34 22.39 22.27 22.33 15,970 +0.13(+0.59%)
Apr 21, 2016 22.35 22.38 22.18 22.20 41,920 -0.28(-1.25%)
Apr 20, 2016 22.40 22.55 22.38 22.48 47,958 +0.07(+0.31%)
Apr 19, 2016 22.45 22.48 22.36 22.41 59,745 +0.07(+0.31%)
Apr 18, 2016 22.28 22.38 22.28 22.34 33,712 +0.12(+0.55%)
Apr 15, 2016 22.21 22.28 22.19 22.22 26,563 +0.00(+0.01%)
Apr 14, 2016 22.18 22.31 22.17 22.22 20,662 -0.09(-0.39%)
Apr 13, 2016 22.10 22.33 22.10 22.31 37,503 +0.36(+1.66%)
Apr 12, 2016 21.84 22.02 21.72 21.94 60,187 +0.13(+0.58%)
Apr 11, 2016 21.91 21.94 21.79 21.81 18,560 -0.01(-0.04%)
Apr 08, 2016 22.05 22.05 21.78 21.82 76,129 +0.04(+0.16%)
Apr 07, 2016 21.99 21.99 21.72 21.79 12,324 -0.32(-1.43%)
Apr 06, 2016 21.93 22.10 21.92 22.10 11,890 +0.16(+0.72%)
Apr 05, 2016 22.02 22.04 21.92 21.95 31,969 -0.19(-0.87%)
Apr 04, 2016 22.18 22.24 22.14 22.14 34,178 -0.16(-0.71%)
Apr 01, 2016 22.05 22.33 22.05 22.30 14,791 +0.07(+0.32%)
Mar 31, 2016 22.26 22.31 22.22 22.23 33,906 -0.05(-0.24%)
Mar 30, 2016 22.33 22.38 22.23 22.28 110,549 +0.03(+0.12%)
Mar 29, 2016 21.97 22.28 21.95 22.25 166,561 +0.29(+1.32%)
Mar 28, 2016 21.88 22.04 21.88 21.96 30,840 +0.05(+0.24%)
Mar 24, 2016 21.74 21.91 21.91 21.91 88,890 -0.07(-0.32%)
Mar 23, 2016 22.08 22.09 21.96 21.98 35,331 -0.21(-0.95%)
Mar 22, 2016 22.17 22.27 22.15 22.19 32,855 -0.00(-0.02%)
Mar 21, 2016 22.17 22.24 22.14 22.20 14,746 +0.01(+0.06%)
Mar 18, 2016 22.16 22.29 22.15 22.18 54,106 +0.12(+0.56%)
Mar 17, 2016 21.95 22.11 21.95 22.06 100,329 +0.17(+0.76%)
Mar 16, 2016 21.72 21.95 21.72 21.89 14,371 +0.21(+0.97%)
Mar 15, 2016 21.67 21.74 21.63 21.68 77,095 -0.24(-1.07%)
Mar 14, 2016 21.93 21.94 21.82 21.92 52,823 -0.09(-0.40%)
Mar 11, 2016 21.90 22.01 21.88 22.01 45,556 +0.41(+1.90%)
Mar 10, 2016 21.47 21.64 21.39 21.60 30,083 -0.01(-0.04%)
Mar 09, 2016 21.52 21.69 21.49 21.60 34,851 +0.13(+0.61%)
Mar 08, 2016 21.47 21.60 21.46 21.47 55,113 -0.28(-1.28%)
Mar 07, 2016 21.73 21.77 21.61 21.75 118,512 +0.17(+0.81%)
Mar 04, 2016 21.53 21.71 21.53 21.58 124,630 +0.04(+0.20%)
Mar 03, 2016 21.37 21.56 21.37 21.53 47,051 +0.24(+1.15%)
Mar 02, 2016 21.14 21.29 21.13 21.29 49,211 +0.12(+0.58%)
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.