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 (%)
Jan 31, 2018 39.62 39.67 39.53 39.62 20,949 +0.02(+0.04%)
Jan 30, 2018 39.66 39.69 39.60 39.60 38,777 -0.15(-0.37%)
Jan 29, 2018 39.70 39.75 39.65 39.75 38,978 -0.05(-0.12%)
Jan 26, 2018 39.77 39.81 39.73 39.80 61,076 -0.07(-0.18%)
Jan 25, 2018 39.75 39.87 39.74 39.87 91,116 +0.07(+0.16%)
Jan 24, 2018 39.79 39.84 39.76 39.80 27,018 -0.06(-0.14%)
Jan 23, 2018 39.85 39.87 39.79 39.86 28,401 +0.08(+0.21%)
Jan 22, 2018 39.78 39.82 39.75 39.78 63,622 +0.01(+0.03%)
Jan 19, 2018 39.76 39.81 39.75 39.77 25,406 -0.05(-0.14%)
Jan 18, 2018 39.82 39.87 39.79 39.82 281,959 -0.11(-0.29%)
Jan 17, 2018 39.89 39.98 39.86 39.93 68,309 -0.07(-0.18%)
Jan 16, 2018 39.98 39.98 39.89 40.01 70,759 +0.11(+0.27%)
Jan 12, 2018 39.90 39.90 39.90 0 -0.02(-0.06%)
Jan 11, 2018 40.05 39.99 39.93 41,266 -0.07(-0.16%)
Jan 10, 2018 39.86 39.99 39.86 39.99 72,120 +0.02(+0.04%)
Jan 09, 2018 39.98 40.02 39.95 39.98 50,505 -0.11(-0.29%)
Jan 08, 2018 40.08 40.10 40.03 40.09 31,743 -0.01(-0.02%)
Jan 05, 2018 40.05 40.12 40.02 40.10 42,540 -0.04(-0.10%)
Jan 04, 2018 40.10 40.15 40.04 40.14 43,091 -0.01(-0.02%)
Jan 03, 2018 40.12 40.16 40.06 40.15 46,766 +0.04(+0.10%)
Jan 02, 2018 40.16 40.16 40.01 40.11 73,064 -0.07(-0.17%)
Dec 29, 2017 40.18 40.18 40.18 0 +0.00(+0.01%)
Dec 28, 2017 40.16 40.18 40.09 40.17 11,517 -0.02(-0.06%)
Dec 27, 2017 40.12 40.22 40.07 40.20 58,673 +0.12(+0.31%)
Dec 26, 2017 40.02 40.14 39.99 40.07 47,229 +0.06(+0.14%)
Dec 22, 2017 40.01 40.02 39.97 40.02 7,599 +0.07(+0.18%)
Dec 21, 2017 39.96 40.00 39.93 39.94 27,363 -0.04(-0.11%)
Dec 20, 2017 39.95 40.01 39.94 39.99 44,249 -0.07(-0.18%)
Dec 19, 2017 40.11 40.11 40.02 40.06 143,683 -0.10(-0.24%)
Dec 18, 2017 40.25 40.25 40.15 40.16 151,156 -0.12(-0.30%)
Dec 15, 2017 40.19 40.28 40.19 40.28 10,668 +0.00(+0.00%)
Dec 14, 2017 40.21 40.30 40.21 40.28 17,967 -0.03(-0.07%)
Dec 13, 2017 40.18 40.31 40.16 40.30 11,330 +0.13(+0.31%)
Dec 12, 2017 40.08 40.18 40.07 40.18 14,949 -0.02(-0.06%)
Dec 11, 2017 40.18 40.24 40.13 40.20 19,064 +0.02(+0.06%)
Dec 08, 2017 40.16 40.22 40.15 40.18 11,448 -0.07(-0.18%)
Dec 07, 2017 40.24 40.28 40.19 40.25 45,713 -0.03(-0.07%)
Dec 06, 2017 40.26 40.33 40.24 40.28 27,842 +0.04(+0.09%)
Dec 05, 2017 40.12 40.24 40.12 40.24 18,780 +0.07(+0.18%)
Dec 04, 2017 40.21 40.21 40.11 40.17 12,629 -0.04(-0.10%)
Dec 01, 2017 40.08 40.14 40.07 40.21 28,741 +0.13(+0.32%)
Nov 30, 2017 40.18 40.18 40.07 40.09 22,716 -0.12(-0.30%)
Nov 29, 2017 40.16 40.21 40.15 40.20 11,412 -0.08(-0.20%)
Nov 28, 2017 40.28 40.33 40.25 40.28 23,075 -0.03(-0.08%)
Nov 27, 2017 40.22 40.32 40.22 40.32 12,365 +0.08(+0.21%)
Nov 24, 2017 40.26 40.26 40.23 40.23 3,779 -0.08(-0.19%)
Nov 22, 2017 40.19 40.31 40.18 40.31 24,569 +0.11(+0.29%)
Nov 21, 2017 40.17 40.20 40.15 40.20 34,124 +0.01(+0.02%)
Nov 20, 2017 40.15 40.21 40.13 40.19 15,664 -0.06(-0.16%)
Nov 17, 2017 40.24 40.28 40.18 40.25 32,089 +0.06(+0.16%)
Nov 16, 2017 40.17 40.20 40.14 40.19 18,586 -0.06(-0.16%)
Nov 15, 2017 40.16 40.25 40.15 40.25 507,851 +0.11(+0.28%)
Nov 14, 2017 40.18 40.22 40.14 40.14 169,382 -0.01(-0.03%)
Nov 13, 2017 40.20 40.20 40.12 40.15 14,454 -0.01(-0.04%)
Nov 10, 2017 40.21 40.21 40.16 40.16 34,690 -0.19(-0.48%)
Nov 09, 2017 40.28 40.36 40.26 40.36 22,092 -0.01(-0.03%)
Nov 08, 2017 40.39 40.40 40.33 40.37 19,560 -0.05(-0.13%)
Nov 07, 2017 40.37 40.42 40.36 40.42 13,845 +0.01(+0.02%)
Nov 06, 2017 40.33 40.42 40.33 40.41 24,752 +0.03(+0.08%)
Nov 03, 2017 40.33 40.38 40.29 40.38 9,908 +0.02(+0.06%)
Nov 02, 2017 40.34 40.36 40.28 40.36 6,041 +0.04(+0.10%)
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.