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 (%)
Mar 31, 2015 45.68 45.93 45.50 45.93 5,484 +0.10(+0.22%)
Mar 30, 2015 45.30 45.94 44.98 45.83 16,689 +0.33(+0.73%)
Mar 27, 2015 45.32 45.50 44.68 45.50 7,285 +0.39(+0.86%)
Mar 26, 2015 45.27 45.70 45.11 45.11 6,672 -0.15(-0.33%)
Mar 25, 2015 45.52 45.95 45.13 45.26 7,974 -0.54(-1.18%)
Mar 24, 2015 45.61 45.80 45.12 45.80 6,198 +0.18(+0.39%)
Mar 23, 2015 45.60 46.10 45.60 45.62 8,831 +0.22(+0.48%)
Mar 20, 2015 46.25 46.51 45.01 45.40 30,040 -0.86(-1.86%)
Mar 19, 2015 46.12 46.39 45.63 46.26 7,180 -0.13(-0.28%)
Mar 18, 2015 46.37 46.46 45.99 46.39 6,479 -0.09(-0.19%)
Mar 17, 2015 46.26 46.85 46.16 46.48 9,792 -0.07(-0.15%)
Mar 16, 2015 46.66 46.92 46.06 46.55 11,051 -0.13(-0.28%)
Mar 13, 2015 46.28 46.78 45.93 46.68 10,100 +0.07(+0.15%)
Mar 12, 2015 46.16 46.72 45.19 46.61 6,622 +0.76(+1.66%)
Mar 11, 2015 46.50 46.59 45.66 45.85 9,063 -0.17(-0.37%)
Mar 10, 2015 46.40 46.80 46.02 46.02 6,430 -0.34(-0.74%)
Mar 09, 2015 46.15 46.85 46.15 46.37 4,454 +0.23(+0.49%)
Mar 06, 2015 45.85 46.75 45.85 46.14 6,286 +0.38(+0.83%)
Mar 05, 2015 46.79 46.79 45.76 45.76 6,089 +0.58(+1.28%)
Mar 04, 2015 46.07 46.43 44.98 45.18 7,496 -1.30(-2.80%)
Mar 03, 2015 46.56 46.56 46.48 46.48 696 -0.15(-0.32%)
Mar 02, 2015 46.83 47.67 46.48 46.63 22,907 -0.07(-0.15%)
Feb 27, 2015 46.81 47.02 45.59 46.70 9,461 +0.49(+1.06%)
Feb 26, 2015 46.59 46.21 7,311 -0.10(-0.22%)
Feb 25, 2015 46.75 46.43 46.31 4,724 -0.12(-0.26%)
Feb 24, 2015 46.08 46.67 46.02 46.43 4,738 +1.11(+2.45%)
Feb 23, 2015 45.75 45.80 45.32 45.32 3,272 -0.46(-1.00%)
Feb 20, 2015 46.44 46.79 45.67 45.78 5,786 -0.54(-1.17%)
Feb 19, 2015 46.55 46.55 46.11 46.32 3,116 -0.06(-0.13%)
Feb 18, 2015 46.47 47.09 46.07 46.38 14,564 -0.40(-0.86%)
Feb 17, 2015 46.63 46.88 46.06 46.78 4,241 +0.37(+0.80%)
Feb 13, 2015 46.41 46.41 46.41 0 +0.26(+0.56%)
Feb 12, 2015 46.82 47.36 46.05 46.15 6,953 -0.40(-0.86%)
Feb 11, 2015 45.73 46.96 46.50 46.55 2,841 +0.34(+0.74%)
Feb 10, 2015 46.48 47.13 46.21 46.21 3,231 -0.28(-0.60%)
Feb 09, 2015 46.37 46.57 45.73 46.49 2,563 +0.18(+0.39%)
Feb 06, 2015 46.54 47.29 46.02 46.31 7,174 -0.25(-0.54%)
Feb 05, 2015 46.76 47.09 45.94 46.56 4,418 +0.52(+1.13%)
Feb 04, 2015 46.50 46.92 45.70 46.04 4,650 -0.43(-0.93%)
Feb 03, 2015 47.67 47.67 45.98 46.47 3,366 +0.34(+0.74%)
Feb 02, 2015 45.85 46.83 45.65 46.13 3,986 +0.66(+1.45%)
Jan 30, 2015 46.21 47.51 45.47 45.47 7,111 -1.13(-2.42%)
Jan 29, 2015 46.50 47.70 45.52 46.60 3,549 +0.21(+0.45%)
Jan 28, 2015 46.90 47.62 46.15 46.39 3,257 -0.87(-1.84%)
Jan 27, 2015 47.16 47.57 46.02 47.26 2,899 -0.24(-0.51%)
Jan 26, 2015 47.01 47.70 47.01 47.50 1,841 +0.00(+0.00%)
Jan 23, 2015 46.51 47.50 46.51 47.50 1,287 +0.00(+0.00%)
Jan 22, 2015 47.46 47.69 47.25 47.50 5,946 +0.22(+0.47%)
Jan 21, 2015 47.19 47.72 47.19 47.28 3,262 +0.01(+0.02%)
Jan 20, 2015 47.27 47.27 47.27 47.27 1,157 -0.46(-0.96%)
Jan 16, 2015 47.13 47.73 47.11 47.73 5,838 +0.49(+1.04%)
Jan 15, 2015 46.52 47.70 46.52 47.24 3,539 -0.40(-0.84%)
Jan 14, 2015 46.90 47.64 46.90 47.64 3,004 +0.56(+1.19%)
Jan 13, 2015 47.08 4,674 +0.46(+0.99%)
Jan 12, 2015 47.03 47.93 46.51 46.62 12,396 -0.71(-1.50%)
Jan 09, 2015 47.65 48.44 47.13 47.33 3,011 -0.67(-1.40%)
Jan 08, 2015 48.23 48.23 47.55 48.00 3,690 +1.18(+2.52%)
Jan 07, 2015 47.76 47.76 46.40 46.82 7,087 -0.39(-0.83%)
Jan 06, 2015 47.21 47.80 47.21 47.21 4,312 -0.05(-0.11%)
Jan 05, 2015 47.67 48.66 47.21 47.26 6,509 -0.56(-1.17%)
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.