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

(NQ: DAT )

N/A USD 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 (%)
Oct 31, 2017 2812 2821 2809 2815 0 +5.08(+0.18%)
Oct 30, 2017 2805 2818 2802 2810 0 +7.76(+0.28%)
Oct 27, 2017 2796 2802 2782 2802 0 +5.47(+0.20%)
Oct 26, 2017 2803 2806 2797 2797 0 -7.28(-0.26%)
Oct 25, 2017 2827 2829 2791 2804 0 -22.75(-0.80%)
Oct 24, 2017 2832 2833 2825 2827 0 -4.42(-0.16%)
Oct 23, 2017 2842 2845 2831 2831 0 -10.32(-0.36%)
Oct 20, 2017 2849 2853 2840 2841 0 -7.06(-0.25%)
Oct 19, 2017 2848 2850 2838 2848 0 -1.88(-0.07%)
Oct 18, 2017 2848 2859 2844 2850 0 +2.25(+0.08%)
Oct 17, 2017 2851 2852 2840 2848 0 -3.48(-0.12%)
Oct 16, 2017 2851 2857 2850 2852 0 +1.20(+0.04%)
Oct 13, 2017 2847 2859 2846 2850 0 +4.13(+0.15%)
Oct 12, 2017 2859 2860 2841 2846 0 -12.44(-0.44%)
Oct 11, 2017 2848 2860 2846 2859 0 +12.65(+0.44%)
Oct 10, 2017 2826 2852 2824 2846 0 +21.61(+0.77%)
Oct 09, 2017 2826 2834 2823 2824 0 -2.90(-0.10%)
Oct 06, 2017 2831 2832 2820 2827 0 -4.37(-0.15%)
Oct 05, 2017 2844 2844 2830 2832 0 -11.15(-0.39%)
Oct 04, 2017 2859 2862 2841 2843 0 -14.62(-0.51%)
Oct 03, 2017 2848 2858 2847 2858 0 +9.64(+0.34%)
Oct 02, 2017 2846 2853 2842 2848 0 +1.30(+0.05%)
Sep 29, 2017 2839 2850 2839 2847 0 +7.79(+0.27%)
Sep 28, 2017 2833 2839 2830 2839 0 +5.94(+0.21%)
Sep 27, 2017 2834 2836 2829 2833 0 -2.02(-0.07%)
Sep 26, 2017 2840 2840 2827 2835 0 -5.44(-0.19%)
Sep 25, 2017 2839 2853 2837 2840 0 +2.94(+0.10%)
Sep 22, 2017 2836 2845 2833 2837 0 +1.61(+0.06%)
Sep 21, 2017 2839 2841 2832 2836 0 -2.94(-0.10%)
Sep 20, 2017 2836 2856 2829 2839 0 +2.31(+0.08%)
Sep 19, 2017 2827 2838 2826 2836 0 +10.04(+0.36%)
Sep 18, 2017 2834 2843 2816 2826 0 -3.02(-0.11%)
Sep 15, 2017 2823 2831 2823 2829 0 +6.07(+0.21%)
Sep 14, 2017 2821 2826 2817 2823 0 +2.63(+0.09%)
Sep 13, 2017 2825 2830 2819 2821 0 -3.27(-0.12%)
Sep 12, 2017 2821 2831 2815 2824 0 +2.57(+0.09%)
Sep 11, 2017 2796 2828 2796 2821 0 +25.77(+0.92%)
Sep 08, 2017 2795 2798 2790 2796 0 +1.27(+0.05%)
Sep 07, 2017 2787 2802 2785 2794 0 +9.19(+0.33%)
Sep 06, 2017 2766 2792 2766 2785 0 +18.79(+0.68%)
Sep 05, 2017 2788 2790 2756 2766 0 -21.96(-0.79%)
Sep 04, 2017 2788 2790 2788 2788 0 -1.43(-0.05%)
Sep 01, 2017 2775 2791 2774 2790 0 +15.77(+0.57%)
Aug 31, 2017 2743 2777 2741 2774 0 +32.67(+1.19%)
Aug 30, 2017 2743 2745 2735 2741 0 -0.78(-0.03%)
Aug 29, 2017 2743 2744 2725 2742 0 -1.71(-0.06%)
Aug 28, 2017 2751 2759 2739 2744 0 -6.76(-0.25%)
Aug 25, 2017 2742 2760 2742 2751 0 +8.52(+0.31%)
Aug 24, 2017 2744 2755 2741 2742 0 -1.47(-0.05%)
Aug 23, 2017 2722 2748 2710 2743 0 +20.66(+0.76%)
Aug 22, 2017 2707 2724 2705 2723 0 +17.97(+0.66%)
Aug 21, 2017 2708 2712 2700 2705 0 -3.21(-0.12%)
Aug 18, 2017 2703 2717 2696 2708 0 +3.82(+0.14%)
Aug 17, 2017 2726 2731 2704 2704 0 -22.11(-0.81%)
Aug 16, 2017 2711 2730 2710 2726 0 +16.25(+0.60%)
Aug 15, 2017 2717 2718 2704 2710 0 -8.40(-0.31%)
Aug 14, 2017 2699 2731 2698 2718 0 +20.78(+0.77%)
Aug 11, 2017 2694 2702 2688 2698 0 +1.80(+0.07%)
Aug 10, 2017 2738 2739 2696 2696 0 -42.61(-1.56%)
Aug 09, 2017 2750 2752 2731 2739 0 -13.44(-0.49%)
Aug 08, 2017 2761 2764 2748 2752 0 -7.14(-0.26%)
Aug 07, 2017 2764 2765 2754 2759 0 -4.24(-0.15%)
Aug 04, 2017 2769 2772 2755 2763 0 -5.65(-0.20%)
Aug 03, 2017 2792 2793 2767 2769 0 -22.73(-0.81%)
Aug 02, 2017 2791 2796 2781 2792 0 +2.23(+0.08%)
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.