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

(NQ: DACA )

N/A CAD 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 (%)
Jul 27, 2018 1770 1770 0 +0.00(+0.00%)
Jul 26, 2018 1766 1775 1761 1773 0 +6.61(+0.37%)
Jul 25, 2018 1763 1767 1758 1766 0 +2.75(+0.16%)
Jul 24, 2018 1767 1775 1763 1763 0 -3.16(-0.18%)
Jul 23, 2018 1767 1768 1762 1766 0 -0.26(-0.01%)
Jul 20, 2018 1779 1779 1765 1767 0 -12.17(-0.68%)
Jul 19, 2018 1768 1780 1767 1779 0 +11.15(+0.63%)
Jul 18, 2018 1773 1778 1768 1768 0 -5.65(-0.32%)
Jul 17, 2018 1774 1777 1768 1773 0 -0.90(-0.05%)
Jul 16, 2018 1778 1778 1771 1774 0 -4.05(-0.23%)
Jul 13, 2018 1778 1780 1775 1778 0 +0.23(+0.01%)
Jul 12, 2018 1762 1779 1762 1778 0 +16.93(+0.96%)
Jul 11, 2018 1769 1769 1757 1761 0 -7.88(-0.45%)
Jul 10, 2018 1758 1770 1758 1769 0 +10.87(+0.62%)
Jul 09, 2018 1753 1759 1752 1758 0 +5.54(+0.32%)
Jul 06, 2018 1738 1753 1735 1753 0 +14.37(+0.83%)
Jul 05, 2018 1742 1747 1736 1738 0 -3.45(-0.20%)
Jul 04, 2018 1738 1746 1738 1742 0 +3.78(+0.22%)
Jul 03, 2018 1743 1750 1734 1738 0 -4.88(-0.28%)
Jul 02, 2018 1743 1743 1743 1743 0 +0.00(+0.00%)
Jun 29, 2018 1733 1745 1733 1743 0 +7.66(+0.44%)
Jun 27, 2018 1739 1747 1734 1735 0 -3.68(-0.21%)
Jun 26, 2018 1727 1747 1727 1739 0 +12.62(+0.73%)
Jun 25, 2018 1750 1750 1724 1726 0 -24.52(-1.40%)
Jun 22, 2018 1740 1755 1740 1751 0 +13.34(+0.77%)
Jun 21, 2018 1745 1745 1736 1737 0 -8.10(-0.46%)
Jun 20, 2018 1731 1748 1731 1746 0 +14.46(+0.84%)
Jun 19, 2018 1738 1738 1728 1731 0 -7.59(-0.44%)
Jun 18, 2018 1729 1739 1724 1739 0 +9.37(+0.54%)
Jun 15, 2018 1729 1733 1727 1729 0 +0.27(+0.02%)
Jun 14, 2018 1723 1732 1720 1729 0 +6.22(+0.36%)
Jun 13, 2018 1725 1728 1722 1723 0 -2.10(-0.12%)
Jun 12, 2018 1726 1728 1720 1725 0 -1.27(-0.07%)
Jun 11, 2018 1718 1729 1718 1726 0 +8.07(+0.47%)
Jun 08, 2018 1714 1718 1710 1718 0 +4.34(+0.25%)
Jun 07, 2018 1710 1722 1710 1714 0 +3.48(+0.20%)
Jun 06, 2018 1711 1712 1703 1710 0 -0.85(-0.05%)
Jun 05, 2018 1710 1718 1709 1711 0 +1.62(+0.09%)
Jun 04, 2018 1708 1717 1708 1710 0 +2.01(+0.12%)
Jun 01, 2018 1710 1713 1706 1708 0 -2.70(-0.16%)
May 31, 2018 1708 1711 1699 1710 0 +1.38(+0.08%)
May 30, 2018 1698 1709 1698 1709 0 +11.28(+0.66%)
May 29, 2018 1710 1710 1692 1698 0 -12.97(-0.76%)
May 28, 2018 1713 1717 1708 1711 0 -3.44(-0.20%)
May 25, 2018 1715 1723 1710 1714 0 -1.95(-0.11%)
May 24, 2018 1722 1725 1713 1716 0 -5.76(-0.33%)
May 23, 2018 1723 1724 1715 1722 0 -1.57(-0.09%)
May 22, 2018 1725 1733 1722 1723 0 -2.09(-0.12%)
May 21, 2018 1725 1725 1725 1725 0 +0.00(+0.00%)
May 18, 2018 1726 1728 1719 1725 0 -0.62(-0.04%)
May 17, 2018 1723 1731 1723 1726 0 +2.69(+0.16%)
May 16, 2018 1723 1724 1718 1723 0 +0.04(+0.00%)
May 15, 2018 1722 1727 1718 1723 0 +1.47(+0.09%)
May 14, 2018 1709 1722 1709 1722 0 +13.27(+0.78%)
May 11, 2018 1707 1713 1706 1708 0 +2.01(+0.12%)
May 10, 2018 1701 1711 1700 1706 0 +5.77(+0.34%)
May 09, 2018 1693 1701 1689 1701 0 +7.77(+0.46%)
May 08, 2018 1691 1693 1686 1693 0 +10.00(+0.59%)
May 04, 2018 1671 1685 1669 1683 0 +11.95(+0.72%)
May 03, 2018 1674 1674 1664 1671 0 -3.60(-0.21%)
May 02, 2018 1674 1681 1673 1675 0 +1.04(+0.06%)
May 01, 2018 1673 1675 1668 1674 0 +0.47(+0.03%)
Apr 30, 2018 1679 1683 1673 1673 0 -5.75(-0.34%)
Apr 27, 2018 1674 1680 1673 1679 0 +6.49(+0.39%)
Apr 26, 2018 1657 1675 1657 1672 0 +15.36(+0.93%)
Apr 25, 2018 1650 1660 1649 1657 0 +6.65(+0.40%)
Apr 24, 2018 1663 1664 1646 1650 0 -12.42(-0.75%)
Apr 23, 2018 1652 1666 1651 1663 0 +10.98(+0.66%)
Apr 20, 2018 1649 1654 1648 1652 0 +2.85(+0.17%)
Apr 19, 2018 1659 1661 1647 1649 0 -10.35(-0.62%)
Apr 18, 2018 1645 1663 1645 1659 0 +14.61(+0.89%)
Apr 17, 2018 1641 1651 1641 1645 0 +4.09(+0.25%)
Apr 16, 2018 1637 1642 1636 1641 0 +3.94(+0.24%)
Apr 13, 2018 1639 1646 1634 1637 0 -1.72(-0.10%)
Apr 12, 2018 1638 1644 1637 1638 0 +0.34(+0.02%)
Apr 11, 2018 1641 1644 1636 1638 0 -3.07(-0.19%)
Apr 10, 2018 1643 1655 1640 1641 0 +4.05(+0.25%)
Apr 06, 2018 1652 1652 1632 1637 0 -15.29(-0.93%)
Apr 05, 2018 1631 1654 1631 1652 0 +21.49(+1.32%)
Apr 04, 2018 1630 1633 1610 1631 0 +0.97(+0.06%)
Apr 03, 2018 1634 1638 1620 1630 0 -4.11(-0.25%)
Apr 02, 2018 1651 1651 1627 1634 0 -17.10(-1.04%)
Mar 30, 2018 1651 1651 1651 1651 0 +0.00(+0.00%)
Mar 29, 2018 1632 1654 1632 1651 0 +18.86(+1.16%)
Mar 28, 2018 1630 1638 1628 1632 0 +1.48(+0.09%)
Mar 27, 2018 1635 1645 1625 1631 0 -3.86(-0.24%)
Mar 26, 2018 1628 1642 1627 1635 0 +6.71(+0.41%)
Mar 23, 2018 1650 1655 1626 1628 0 -22.54(-1.37%)
Mar 22, 2018 1680 1680 1648 1650 0 -29.34(-1.75%)
Mar 21, 2018 1676 1686 1671 1680 0 +4.10(+0.24%)
Mar 20, 2018 1673 1678 1672 1676 0 +3.21(+0.19%)
Mar 19, 2018 1684 1684 1667 1672 0 -11.25(-0.67%)
Mar 16, 2018 1682 1696 1682 1684 0 +1.94(+0.12%)
Mar 15, 2018 1680 1690 1678 1682 0 +1.56(+0.09%)
Mar 14, 2018 1681 1689 1677 1680 0 -0.73(-0.04%)
Mar 13, 2018 1678 1689 1678 1681 0 +3.13(+0.19%)
Mar 12, 2018 1675 1681 1673 1678 0 +3.26(+0.19%)
Mar 09, 2018 1670 1676 1664 1675 0 +4.57(+0.27%)
Mar 08, 2018 1662 1671 1662 1670 0 +8.41(+0.51%)
Mar 07, 2018 1674 1675 1661 1662 0 -6.45(-0.39%)
Mar 06, 2018 1669 1673 1663 1668 0 -0.42(-0.03%)
Mar 05, 2018 1656 1671 1649 1668 0 +12.12(+0.73%)
Mar 02, 2018 1659 1659 1647 1656 0 -3.26(-0.20%)
Mar 01, 2018 1666 1671 1654 1660 0 -6.35(-0.38%)
Feb 28, 2018 1693 1700 1666 1666 0 -27.17(-1.60%)
Feb 27, 2018 1693 1703 1691 1693 0 -0.23(-0.01%)
Feb 26, 2018 1685 1696 1685 1693 0 +8.19(+0.49%)
Feb 23, 2018 1672 1685 1672 1685 0 +13.56(+0.81%)
Feb 22, 2018 1673 1685 1670 1672 0 -1.08(-0.06%)
Feb 21, 2018 1661 1681 1661 1673 0 +11.90(+0.72%)
Feb 20, 2018 1662 1667 1657 1661 0 -1.66(-0.10%)
Feb 19, 2018 1662 1662 1662 1662 0 +0.00(+0.00%)
Feb 16, 2018 1655 1667 1655 1662 0 +8.12(+0.49%)
Feb 15, 2018 1647 1657 1642 1654 0 +8.98(+0.55%)
Feb 14, 2018 1640 1653 1629 1645 0 +5.11(+0.31%)
Feb 13, 2018 1644 1644 1632 1640 0 -3.47(-0.21%)
Feb 12, 2018 1628 1648 1628 1644 0 +16.40(+1.01%)
Feb 09, 2018 1627 1633 1604 1627 0 -0.19(-0.01%)
Feb 08, 2018 1658 1660 1626 1627 0 -30.60(-1.85%)
Feb 07, 2018 1660 1665 1655 1658 0 -1.84(-0.11%)
Feb 06, 2018 1656 1664 1613 1660 0 +2.62(+0.16%)
Feb 05, 2018 1688 1688 1650 1657 0 -30.94(-1.83%)
Feb 02, 2018 1711 1711 1688 1688 0 -22.89(-1.34%)
Feb 01, 2018 1725 1725 1707 1711 0 -13.54(-0.79%)
Jan 31, 2018 1726 1728 1718 1725 0 -1.37(-0.08%)
Jan 30, 2018 1735 1736 1726 1726 0 -8.93(-0.51%)
Jan 29, 2018 1747 1747 1734 1735 0 -11.64(-0.67%)
Jan 26, 2018 1745 1748 1742 1747 0 +1.43(+0.08%)
Jan 25, 2018 1752 1755 1744 1745 0 -6.84(-0.39%)
Jan 24, 2018 1763 1764 1747 1752 0 -11.04(-0.63%)
Jan 23, 2018 1765 1770 1756 1763 0 -1.58(-0.09%)
Jan 22, 2018 1765 1768 1761 1765 0 -0.42(-0.02%)
Jan 19, 2018 1760 1767 1760 1765 0 +5.12(+0.29%)
Jan 18, 2018 1761 1764 1759 1760 0 -0.67(-0.04%)
Jan 17, 2018 1755 1763 1753 1761 0 +5.68(+0.32%)
Jan 16, 2018 1758 1761 1752 1755 0 -3.11(-0.18%)
Jan 15, 2018 1758 1760 1756 1758 0 -0.49(-0.03%)
Jan 12, 2018 1759 1761 1755 1759 0 -0.22(-0.01%)
Jan 11, 2018 1760 1763 1757 1759 0 -0.97(-0.06%)
Jan 10, 2018 1772 1772 1757 1760 0 -12.64(-0.71%)
Jan 09, 2018 1772 1777 1770 1772 0 +0.25(+0.01%)
Jan 08, 2018 1776 1778 1771 1772 0 -3.59(-0.20%)
Jan 05, 2018 1780 1780 1772 1776 0 -4.77(-0.27%)
Jan 04, 2018 1773 1782 1771 1780 0 +7.22(+0.41%)
Jan 03, 2018 1767 1775 1767 1773 0 +6.54(+0.37%)
Jan 02, 2018 1762 1767 1756 1767 0 +4.40(+0.25%)
Jan 01, 2018 1762 1762 1762 1762 0 +0.00(+0.00%)
Dec 29, 2017 1763 1763 1755 1762 0 -0.19(-0.01%)
Dec 28, 2017 1760 1762 1753 1762 0 +2.26(+0.13%)
Dec 27, 2017 1758 1761 1756 1760 0 +2.51(+0.14%)
Dec 26, 2017 1758 1758 1758 1758 0 +0.00(+0.00%)
Dec 25, 2017 1758 1758 1758 1758 0 +0.00(+0.00%)
Dec 22, 2017 1760 1762 1756 1758 0 -1.98(-0.11%)
Dec 21, 2017 1759 1763 1754 1760 0 +0.92(+0.05%)
Dec 20, 2017 1763 1766 1756 1759 0 -3.79(-0.22%)
Dec 19, 2017 1763 1771 1762 1763 0 -0.39(-0.02%)
Dec 18, 2017 1754 1771 1754 1763 0 +8.57(+0.49%)
Dec 15, 2017 1752 1761 1752 1754 0 +2.34(+0.13%)
Dec 14, 2017 1764 1767 1751 1752 0 -12.29(-0.70%)
Dec 13, 2017 1767 1774 1764 1764 0 -2.65(-0.15%)
Dec 12, 2017 1766 1771 1766 1767 0 +0.63(+0.04%)
Dec 11, 2017 1768 1770 1765 1766 0 -2.15(-0.12%)
Dec 08, 2017 1762 1770 1762 1768 0 +6.11(+0.35%)
Dec 07, 2017 1750 1763 1750 1762 0 +12.39(+0.71%)
Dec 06, 2017 1745 1758 1739 1750 0 +4.71(+0.27%)
Dec 05, 2017 1748 1751 1743 1745 0 -3.02(-0.17%)
Dec 04, 2017 1753 1757 1748 1748 0 -4.55(-0.26%)
Dec 01, 2017 1753 1759 1751 1753 0 -0.48(-0.03%)
Nov 30, 2017 1744 1758 1742 1753 0 +9.59(+0.55%)
Nov 29, 2017 1748 1751 1739 1744 0 -4.25(-0.24%)
Nov 28, 2017 1749 1754 1746 1748 0 -0.53(-0.03%)
Nov 27, 2017 1755 1755 1747 1749 0 -5.93(-0.34%)
Nov 24, 2017 1751 1756 1751 1754 0 +3.44(+0.20%)
Nov 23, 2017 1752 1755 1751 1751 0 -1.39(-0.08%)
Nov 22, 2017 1755 1759 1751 1752 0 -2.28(-0.13%)
Nov 21, 2017 1749 1758 1749 1755 0 +6.22(+0.36%)
Nov 20, 2017 1745 1752 1743 1748 0 +3.59(+0.21%)
Nov 17, 2017 1741 1745 1740 1745 0 +4.64(+0.27%)
Nov 16, 2017 1734 1742 1733 1740 0 +6.31(+0.36%)
Nov 15, 2017 1736 1737 1728 1734 0 -1.85(-0.11%)
Nov 14, 2017 1745 1745 1734 1736 0 -9.56(-0.55%)
Nov 13, 2017 1745 1747 1741 1745 0 -0.08(-0.00%)
Nov 10, 2017 1747 1747 1740 1745 0 -0.97(-0.06%)
Nov 09, 2017 1750 1750 1740 1746 0 -4.05(-0.23%)
Nov 08, 2017 1752 1753 1745 1750 0 -2.03(-0.12%)
Nov 07, 2017 1748 1753 1747 1752 0 +4.56(+0.26%)
Nov 06, 2017 1745 1751 1744 1748 0 +3.22(+0.18%)
Nov 03, 2017 1743 1745 1738 1745 0 +1.76(+0.10%)
Nov 02, 2017 1746 1746 1739 1743 0 -2.85(-0.16%)
Nov 01, 2017 1750 1754 1745 1746 0 -4.11(-0.23%)
Oct 31, 2017 1747 1755 1747 1750 0 +3.31(+0.19%)
Oct 30, 2017 1743 1750 1741 1747 0 +3.48(+0.20%)
Oct 27, 2017 1735 1745 1735 1743 0 +7.95(+0.46%)
Oct 26, 2017 1726 1737 1726 1735 0 +8.80(+0.51%)
Oct 25, 2017 1732 1732 1722 1726 0 -5.36(-0.31%)
Oct 24, 2017 1725 1733 1725 1732 0 +7.11(+0.41%)
Oct 23, 2017 1725 1731 1724 1725 0 -0.19(-0.01%)
Oct 20, 2017 1723 1726 1723 1725 0 +1.57(+0.09%)
Oct 19, 2017 1718 1725 1714 1723 0 +5.53(+0.32%)
Oct 18, 2017 1723 1727 1718 1718 0 -5.39(-0.31%)
Oct 17, 2017 1719 1726 1719 1723 0 +4.06(+0.24%)
Oct 16, 2017 1718 1723 1718 1719 0 +0.73(+0.04%)
Oct 13, 2017 1710 1720 1710 1718 0 +7.96(+0.47%)
Oct 12, 2017 1717 1717 1710 1710 0 -6.89(-0.40%)
Oct 11, 2017 1715 1720 1715 1717 0 +2.60(+0.15%)
Oct 10, 2017 1710 1716 1710 1715 0 +4.98(+0.29%)
Oct 09, 2017 1710 1710 1710 1710 0 +0.00(+0.00%)
Oct 06, 2017 1716 1716 1704 1710 0 -6.24(-0.36%)
Oct 05, 2017 1713 1717 1712 1716 0 +2.90(+0.17%)
Oct 04, 2017 1713 1716 1711 1713 0 -0.71(-0.04%)
Oct 03, 2017 1710 1715 1710 1714 0 +4.07(+0.24%)
Oct 02, 2017 1703 1711 1702 1710 0 +6.95(+0.41%)
Sep 29, 2017 1700 1709 1700 1703 0 +3.34(+0.20%)
Sep 28, 2017 1698 1702 1696 1699 0 +1.36(+0.08%)
Sep 27, 2017 1681 1698 1681 1698 0 +16.80(+1.00%)
Sep 26, 2017 1685 1686 1679 1681 0 -3.89(-0.23%)
Sep 25, 2017 1679 1686 1677 1685 0 +6.77(+0.40%)
Sep 22, 2017 1680 1682 1675 1678 0 -1.89(-0.11%)
Sep 21, 2017 1671 1683 1671 1680 0 +8.93(+0.53%)
Sep 20, 2017 1662 1671 1662 1671 0 +9.90(+0.60%)
Sep 19, 2017 1655 1664 1655 1661 0 +6.50(+0.39%)
Sep 18, 2017 1648 1657 1648 1655 0 +6.90(+0.42%)
Sep 15, 2017 1646 1649 1642 1648 0 +1.68(+0.10%)
Sep 14, 2017 1642 1648 1641 1646 0 +4.37(+0.27%)
Sep 13, 2017 1642 1646 1641 1642 0 -0.05(-0.00%)
Sep 12, 2017 1633 1643 1631 1642 0 +9.89(+0.61%)
Sep 11, 2017 1626 1635 1626 1632 0 +6.40(+0.39%)
Sep 08, 2017 1626 1628 1622 1626 0 -0.07(-0.00%)
Sep 07, 2017 1631 1632 1625 1626 0 -5.29(-0.32%)
Sep 06, 2017 1631 1641 1629 1631 0 +1.12(+0.07%)
Sep 05, 2017 1642 1643 1623 1630 0 -12.48(-0.76%)
Sep 04, 2017 1642 1642 1642 1642 0 +0.00(+0.00%)
Sep 01, 2017 1646 1647 1639 1642 0 -3.26(-0.20%)
Aug 31, 2017 1640 1647 1639 1646 0 +5.90(+0.36%)
Aug 30, 2017 1634 1644 1633 1640 0 +5.44(+0.33%)
Aug 29, 2017 1632 1634 1616 1634 0 +1.33(+0.08%)
Aug 28, 2017 1637 1638 1628 1633 0 -4.28(-0.26%)
Aug 25, 2017 1639 1642 1637 1637 0 -1.44(-0.09%)
Aug 24, 2017 1641 1644 1637 1639 0 -1.47(-0.09%)
Aug 23, 2017 1632 1645 1626 1640 0 +8.48(+0.52%)
Aug 22, 2017 1627 1633 1627 1632 0 +4.76(+0.29%)
Aug 21, 2017 1628 1629 1622 1627 0 -1.75(-0.11%)
Aug 18, 2017 1635 1635 1621 1629 0 -6.33(-0.39%)
Aug 17, 2017 1639 1643 1635 1635 0 -4.30(-0.26%)
Aug 16, 2017 1647 1654 1639 1639 0 -7.43(-0.45%)
Aug 15, 2017 1648 1652 1644 1647 0 -1.72(-0.10%)
Aug 14, 2017 1637 1657 1637 1648 0 +12.41(+0.76%)
Aug 11, 2017 1643 1643 1633 1636 0 -7.21(-0.44%)
Aug 10, 2017 1659 1659 1641 1643 0 -15.50(-0.93%)
Aug 09, 2017 1662 1664 1655 1659 0 -3.28(-0.20%)
Aug 08, 2017 1661 1664 1657 1662 0 +1.34(+0.08%)
Aug 07, 2017 1661 1661 1661 1661 0 +0.00(+0.00%)
Aug 04, 2017 1654 1662 1655 1661 0 +6.55(+0.40%)
Aug 03, 2017 1661 1668 1651 1654 0 -5.86(-0.35%)
Aug 02, 2017 1648 1661 1647 1660 0 +11.60(+0.70%)
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.