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 16.00 16.00 15.86 15.88 35,273 +0.01(+0.05%)
May 27, 2016 15.87 15.87 15.87 15.87 33,043 -0.02(-0.14%)
May 26, 2016 16.03 16.03 15.88 15.90 51,245 -0.02(-0.15%)
May 25, 2016 15.82 15.92 15.82 15.92 35,697 +0.20(+1.27%)
May 24, 2016 15.78 15.79 15.70 15.72 31,751 +0.09(+0.59%)
May 23, 2016 15.53 15.64 15.53 15.63 14,318 +0.03(+0.20%)
May 20, 2016 15.53 15.64 15.53 15.60 79,319 +0.08(+0.50%)
May 19, 2016 15.41 15.52 15.37 15.52 36,128 -0.10(-0.64%)
May 18, 2016 15.60 15.78 15.53 15.62 136,452 -0.06(-0.39%)
May 17, 2016 15.75 15.83 15.62 15.68 92,060 -0.05(-0.34%)
May 16, 2016 15.63 15.75 15.63 15.73 90,451 +0.17(+1.09%)
May 13, 2016 15.72 15.72 15.54 15.57 41,957 -0.22(-1.41%)
May 12, 2016 15.80 15.88 15.76 15.79 26,872 +0.05(+0.34%)
May 11, 2016 15.85 15.95 15.72 15.73 40,048 -0.13(-0.82%)
May 10, 2016 15.78 15.88 15.78 15.87 36,482 +0.21(+1.33%)
May 09, 2016 15.73 15.77 15.66 15.66 52,626 -0.19(-1.21%)
May 06, 2016 15.76 15.86 15.76 15.85 33,802 +0.04(+0.24%)
May 05, 2016 15.83 15.91 15.76 15.81 45,803 -0.01(-0.05%)
May 04, 2016 15.97 15.99 15.79 15.82 75,143 -0.25(-1.53%)
May 03, 2016 16.24 16.26 16.07 16.07 75,045 -0.39(-2.38%)
May 02, 2016 16.32 16.47 16.30 16.46 59,930 +0.10(+0.61%)
Apr 29, 2016 16.37 16.41 16.31 16.36 29,013 +0.03(+0.19%)
Apr 28, 2016 16.35 16.50 16.32 16.33 85,718 -0.12(-0.70%)
Apr 27, 2016 16.38 16.53 16.36 16.44 53,719 +0.02(+0.09%)
Apr 26, 2016 16.46 16.47 16.38 16.43 69,527 +0.10(+0.61%)
Apr 25, 2016 16.34 16.42 16.30 16.33 117,884 -0.12(-0.73%)
Apr 22, 2016 16.47 16.53 16.38 16.45 23,454 -0.07(-0.44%)
Apr 21, 2016 16.52 16.62 16.43 16.52 49,940 -0.14(-0.83%)
Apr 20, 2016 16.57 16.76 16.57 16.66 70,089 +0.00(+0.00%)
Apr 19, 2016 16.69 16.76 16.66 16.66 52,038 +0.13(+0.79%)
Apr 18, 2016 16.50 16.58 16.48 16.53 26,831 +0.13(+0.80%)
Apr 15, 2016 16.39 16.49 16.39 16.40 46,073 -0.03(-0.19%)
Apr 14, 2016 16.40 16.56 16.40 16.43 31,915 -0.04(-0.23%)
Apr 13, 2016 16.40 16.54 16.37 16.47 69,466 +0.18(+1.13%)
Apr 12, 2016 16.10 16.38 16.10 16.28 77,593 +0.01(+0.05%)
Apr 11, 2016 16.23 16.29 16.16 16.27 27,331 +0.22(+1.39%)
Apr 08, 2016 15.99 16.14 15.93 16.05 127,845 +0.34(+2.15%)
Apr 07, 2016 15.81 15.85 15.71 15.71 33,610 -0.28(-1.78%)
Apr 06, 2016 15.82 16.03 15.82 16.00 35,437 +0.18(+1.12%)
Apr 05, 2016 15.95 15.95 15.82 15.82 53,059 -0.30(-1.88%)
Apr 04, 2016 16.17 16.23 16.07 16.12 24,676 -0.12(-0.73%)
Apr 01, 2016 16.09 16.27 15.99 16.24 21,028 -0.02(-0.15%)
Mar 31, 2016 16.38 16.43 16.27 16.27 59,506 -0.15(-0.89%)
Mar 30, 2016 16.43 16.46 16.29 16.41 219,579 +0.23(+1.43%)
Mar 29, 2016 16.03 16.21 15.94 16.18 725,974 +0.03(+0.19%)
Mar 28, 2016 16.07 16.15 16.03 16.15 37,090 +0.16(+1.01%)
Mar 24, 2016 15.93 15.99 15.99 15.99 230,916 -0.07(-0.43%)
Mar 23, 2016 16.16 16.18 16.06 16.06 50,657 -0.30(-1.83%)
Mar 22, 2016 16.27 16.39 16.26 16.36 86,803 +0.01(+0.05%)
Mar 21, 2016 16.41 16.41 16.30 16.35 17,262 +0.00(+0.00%)
Mar 18, 2016 16.37 16.43 16.34 16.35 63,652 -0.02(-0.09%)
Mar 17, 2016 16.17 16.40 16.17 16.37 104,311 +0.28(+1.72%)
Mar 16, 2016 15.79 16.11 15.79 16.09 22,391 +0.28(+1.80%)
Mar 15, 2016 15.93 15.93 15.77 15.80 114,014 -0.23(-1.44%)
Mar 14, 2016 16.13 16.13 15.99 16.04 25,023 -0.12(-0.71%)
Mar 11, 2016 15.81 16.15 15.81 16.15 66,224 +0.45(+2.88%)
Mar 10, 2016 15.68 15.76 15.61 15.70 117,557 -0.08(-0.49%)
Mar 09, 2016 15.71 15.86 15.71 15.77 41,756 +0.12(+0.74%)
Mar 08, 2016 15.74 15.77 15.63 15.66 193,902 -0.23(-1.45%)
Mar 07, 2016 15.86 15.99 15.78 15.89 134,018 -0.06(-0.38%)
Mar 04, 2016 15.80 16.02 15.80 15.95 639,475 +0.21(+1.37%)
Mar 03, 2016 15.47 15.76 15.47 15.74 147,110 +0.22(+1.43%)
Mar 02, 2016 15.39 15.56 15.39 15.51 74,454 -0.02(-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.