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, 2017 25.64 25.89 25.64 25.87 10,563 -0.07(-0.29%)
May 30, 2017 25.88 25.95 25.88 25.95 5,792 -0.06(-0.24%)
May 26, 2017 25.93 26.01 25.93 26.01 4,190 +0.00(+0.00%)
May 25, 2017 26.08 26.13 25.94 26.01 14,870 +0.04(+0.14%)
May 24, 2017 25.94 26.03 25.86 25.97 33,244 +0.00(+0.02%)
May 23, 2017 26.02 26.02 25.85 25.97 9,260 +0.12(+0.47%)
May 22, 2017 25.74 25.88 25.74 25.85 20,907 +0.17(+0.67%)
May 19, 2017 25.54 25.85 25.54 25.68 12,211 +0.17(+0.68%)
May 18, 2017 25.37 25.63 25.37 25.50 32,843 +0.04(+0.17%)
May 17, 2017 25.70 25.74 25.46 25.46 28,792 -0.63(-2.41%)
May 16, 2017 26.10 26.13 26.05 26.09 40,118 -0.07(-0.27%)
May 15, 2017 26.17 26.28 26.12 26.16 18,520 +0.17(+0.64%)
May 12, 2017 26.11 26.11 25.97 25.99 50,927 -0.28(-1.05%)
May 11, 2017 26.36 26.36 26.10 26.27 9,277 -0.21(-0.79%)
May 10, 2017 26.36 26.49 26.36 26.48 24,736 +0.17(+0.64%)
May 09, 2017 26.35 26.41 26.26 26.31 9,617 -0.02(-0.08%)
May 08, 2017 26.27 26.38 26.25 26.33 11,941 -0.06(-0.22%)
May 05, 2017 26.17 26.39 26.15 26.39 18,043 +0.18(+0.68%)
May 04, 2017 26.34 26.34 26.05 26.21 49,694 -0.04(-0.14%)
May 03, 2017 26.21 26.26 26.11 26.25 29,006 -0.04(-0.17%)
May 02, 2017 26.34 26.35 26.25 26.29 26,197 -0.10(-0.37%)
May 01, 2017 26.40 26.43 26.36 26.39 14,637 +0.01(+0.03%)
Apr 28, 2017 26.50 26.50 26.31 26.38 14,292 -0.20(-0.73%)
Apr 27, 2017 26.53 26.59 26.43 26.58 17,235 -0.03(-0.10%)
Apr 26, 2017 26.44 26.74 26.44 26.60 26,001 +0.11(+0.40%)
Apr 25, 2017 26.34 26.59 26.34 26.50 21,751 +0.17(+0.64%)
Apr 24, 2017 26.31 26.43 26.31 26.33 28,143 +0.32(+1.23%)
Apr 21, 2017 25.98 26.02 25.93 26.01 6,491 -0.10(-0.37%)
Apr 20, 2017 25.76 26.13 25.76 26.11 59,886 +0.35(+1.34%)
Apr 19, 2017 25.78 25.86 25.70 25.76 37,741 +0.10(+0.40%)
Apr 18, 2017 25.67 25.69 25.46 25.66 14,835 -0.09(-0.37%)
Apr 17, 2017 25.52 25.75 25.52 25.75 19,213 +0.24(+0.94%)
Apr 13, 2017 25.72 25.75 25.49 25.51 38,391 -0.20(-0.79%)
Apr 12, 2017 25.70 25.83 25.70 25.72 18,969 -0.33(-1.26%)
Apr 11, 2017 25.91 26.04 25.74 26.04 34,503 +0.06(+0.24%)
Apr 10, 2017 25.97 26.08 25.91 25.98 20,515 +0.10(+0.38%)
Apr 07, 2017 25.83 25.92 25.83 25.88 46,703 -0.03(-0.10%)
Apr 06, 2017 25.68 25.96 25.68 25.91 78,901 +0.20(+0.79%)
Apr 05, 2017 26.09 26.16 25.63 25.71 51,094 -0.18(-0.69%)
Apr 04, 2017 25.88 25.95 25.85 25.88 18,833 -0.08(-0.31%)
Apr 03, 2017 26.14 26.15 25.84 25.96 63,315 -0.28(-1.08%)
Mar 31, 2017 26.19 26.31 26.19 26.25 5,376 +0.01(+0.03%)
Mar 30, 2017 26.12 26.26 26.11 26.24 7,380 +0.19(+0.71%)
Mar 29, 2017 25.89 26.08 25.89 26.05 14,966 +0.12(+0.44%)
Mar 28, 2017 25.68 25.97 25.67 25.94 15,227 +0.23(+0.90%)
Mar 27, 2017 25.57 25.72 25.56 25.71 14,735 -0.01(-0.03%)
Mar 24, 2017 25.82 25.85 25.64 25.72 18,437 +0.00(+0.02%)
Mar 23, 2017 25.73 25.85 25.71 25.71 10,436 +0.07(+0.26%)
Mar 22, 2017 25.62 25.69 25.51 25.65 28,120 +0.07(+0.28%)
Mar 21, 2017 26.22 26.22 25.57 25.57 31,397 -0.62(-2.37%)
Mar 20, 2017 26.23 26.27 26.15 26.20 27,491 -0.12(-0.47%)
Mar 17, 2017 26.37 26.38 26.23 26.32 24,881 -0.01(-0.03%)
Mar 16, 2017 26.35 26.41 26.32 26.33 31,369 -0.04(-0.17%)
Mar 15, 2017 26.10 26.37 26.10 26.37 40,656 +0.38(+1.48%)
Mar 14, 2017 25.92 25.99 25.80 25.99 13,256 -0.06(-0.24%)
Mar 13, 2017 26.09 26.15 26.04 26.05 10,776 +0.02(+0.09%)
Mar 10, 2017 26.01 26.07 25.96 26.03 15,607 +0.05(+0.20%)
Mar 09, 2017 26.07 26.16 25.85 25.97 40,874 -0.13(-0.49%)
Mar 08, 2017 26.16 26.21 26.09 26.10 25,427 +0.06(+0.21%)
Mar 07, 2017 26.17 26.21 26.05 26.05 17,397 -0.26(-0.99%)
Mar 06, 2017 26.22 26.31 26.20 26.31 36,429 -0.14(-0.52%)
Mar 03, 2017 26.42 26.51 26.40 26.44 51,158 -0.07(-0.27%)
Mar 02, 2017 26.71 26.71 26.50 26.51 94,314 -0.27(-1.02%)
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.