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 05, 2018 22.71 22.71 22.71 0 +0.05(+0.22%)
Mar 02, 2018 22.48 22.66 22.39 22.66 20,232 +0.02(+0.11%)
Mar 01, 2018 22.77 22.92 22.42 22.63 37,136 -0.30(-1.29%)
Feb 28, 2018 23.15 23.15 22.93 22.93 44,337 -0.20(-0.87%)
Feb 27, 2018 23.14 23.21 22.98 23.13 29,940 -0.29(-1.23%)
Feb 26, 2018 23.22 23.45 23.22 23.42 29,759 +0.09(+0.38%)
Feb 23, 2018 23.10 23.33 23.07 23.33 37,713 +0.31(+1.36%)
Feb 22, 2018 23.14 22.96 23.02 56,678 +0.15(+0.67%)
Feb 21, 2018 23.06 23.25 22.86 22.86 52,401 -0.06(-0.24%)
Feb 20, 2018 22.84 22.96 22.81 22.92 45,682 -0.16(-0.69%)
Feb 16, 2018 23.08 23.08 23.08 0 +0.05(+0.21%)
Feb 15, 2018 22.99 23.13 22.81 23.03 34,818 +0.32(+1.41%)
Feb 14, 2018 22.23 22.82 22.23 22.71 53,693 +0.20(+0.89%)
Feb 13, 2018 22.33 22.51 22.30 22.51 56,873 +0.20(+0.90%)
Feb 12, 2018 22.14 22.46 22.14 22.31 30,981 +0.22(+0.98%)
Feb 09, 2018 22.02 22.10 21.45 22.10 66,259 +0.13(+0.58%)
Feb 08, 2018 22.49 22.49 21.97 21.97 53,118 -0.55(-2.45%)
Feb 07, 2018 22.69 22.83 22.52 22.52 79,658 -0.35(-1.54%)
Feb 06, 2018 22.32 23.02 22.06 22.87 27,290 +0.12(+0.53%)
Feb 05, 2018 23.13 23.22 22.60 22.75 45,562 -0.54(-2.34%)
Feb 02, 2018 23.53 23.53 23.27 23.30 52,310 -0.50(-2.12%)
Feb 01, 2018 23.82 23.91 23.71 23.80 165,493 +0.06(+0.24%)
Jan 31, 2018 23.91 23.91 23.71 23.75 16,697 -0.02(-0.07%)
Jan 30, 2018 23.95 23.95 23.69 23.76 84,741 -0.26(-1.07%)
Jan 29, 2018 24.09 24.11 24.02 24.02 75,092 -0.25(-1.02%)
Jan 26, 2018 24.19 24.31 24.19 24.27 58,677 +0.26(+1.07%)
Jan 25, 2018 24.22 24.22 23.99 24.01 94,922 -0.07(-0.30%)
Jan 24, 2018 24.17 24.19 24.01 24.08 56,428 +0.09(+0.37%)
Jan 23, 2018 23.93 23.99 23.93 23.99 30,302 +0.07(+0.30%)
Jan 22, 2018 23.83 23.95 23.83 23.92 74,267 +0.15(+0.64%)
Jan 19, 2018 23.77 23.83 23.73 23.77 39,130 +0.14(+0.58%)
Jan 18, 2018 23.67 23.73 23.60 23.63 415,973 -0.10(-0.40%)
Jan 17, 2018 23.56 23.77 23.55 23.73 136,197 +0.21(+0.89%)
Jan 16, 2018 23.50 23.61 23.44 23.52 176,158 -0.07(-0.31%)
Jan 12, 2018 23.59 23.59 23.59 0 +0.28(+1.20%)
Jan 11, 2018 23.24 23.36 23.23 23.31 99,304 +0.28(+1.22%)
Jan 10, 2018 23.14 23.14 23.02 23.03 131,388 -0.19(-0.83%)
Jan 09, 2018 23.26 23.26 23.13 23.22 132,616 +0.09(+0.38%)
Jan 08, 2018 23.18 23.22 23.05 23.14 123,215 -0.05(-0.21%)
Jan 05, 2018 23.24 23.30 23.18 23.18 157,737 +0.07(+0.31%)
Jan 04, 2018 23.06 23.17 23.06 23.11 115,424 +0.19(+0.84%)
Jan 03, 2018 22.90 22.97 22.86 22.92 77,895 +0.19(+0.85%)
Jan 02, 2018 22.78 22.82 22.68 22.73 280,968 +0.28(+1.27%)
Dec 29, 2017 22.44 22.44 22.44 0 +0.07(+0.30%)
Dec 28, 2017 22.45 22.47 22.38 22.38 21,654 +0.02(+0.11%)
Dec 27, 2017 22.35 22.39 22.24 22.35 62,075 +0.06(+0.25%)
Dec 26, 2017 22.27 22.36 22.21 22.30 96,445 +0.07(+0.32%)
Dec 22, 2017 22.20 22.22 22.14 22.22 40,353 -0.02(-0.11%)
Dec 21, 2017 22.14 22.26 22.14 22.25 53,475 +0.13(+0.59%)
Dec 20, 2017 22.10 22.20 22.09 22.12 61,844 +0.06(+0.29%)
Dec 19, 2017 22.05 22.09 21.97 22.05 80,728 -0.10(-0.43%)
Dec 18, 2017 22.09 22.18 22.09 22.15 90,072 +0.17(+0.79%)
Dec 15, 2017 21.89 21.97 21.87 21.97 27,888 +0.07(+0.31%)
Dec 14, 2017 21.97 21.99 21.87 21.91 42,065 -0.06(-0.27%)
Dec 13, 2017 21.94 22.04 21.90 21.97 44,804 +0.13(+0.58%)
Dec 12, 2017 21.72 21.84 21.72 21.84 49,750 -0.03(-0.14%)
Dec 11, 2017 21.86 21.93 21.85 21.87 82,355 +0.10(+0.44%)
Dec 08, 2017 21.78 21.83 21.70 21.78 31,658 +0.10(+0.48%)
Dec 07, 2017 21.63 21.70 21.60 21.67 46,404 +0.02(+0.07%)
Dec 06, 2017 21.64 21.70 21.56 21.66 93,310 -0.21(-0.95%)
Dec 05, 2017 21.82 21.89 21.78 21.86 39,752 +0.02(+0.08%)
Dec 04, 2017 21.82 21.88 21.78 21.85 32,832 +0.05(+0.22%)
Dec 01, 2017 21.73 21.82 21.69 21.80 58,480 -0.04(-0.19%)
Nov 30, 2017 21.87 21.93 21.82 21.84 49,692 +0.00(+0.01%)
Nov 29, 2017 21.92 21.92 21.74 21.84 56,694 -0.15(-0.68%)
Nov 28, 2017 21.90 22.00 21.85 21.99 58,856 +0.09(+0.40%)
Nov 27, 2017 21.99 21.99 21.86 21.90 87,567 -0.15(-0.68%)
Nov 24, 2017 22.12 22.13 22.05 22.05 18,097 +0.02(+0.07%)
Nov 22, 2017 22.01 22.09 21.99 22.04 62,790 +0.02(+0.07%)
Nov 21, 2017 21.97 22.05 21.96 22.02 93,419 +0.21(+0.98%)
Nov 20, 2017 21.78 21.81 21.74 21.81 24,233 -0.03(-0.15%)
Nov 17, 2017 21.75 21.85 21.75 21.84 90,431 -0.06(-0.25%)
Nov 16, 2017 21.67 21.92 21.67 21.89 75,301 +0.34(+1.58%)
Nov 15, 2017 21.51 21.64 21.47 21.55 46,811 -0.17(-0.77%)
Nov 14, 2017 21.72 21.78 21.70 21.72 35,308 -0.04(-0.18%)
Nov 13, 2017 21.70 21.83 21.70 21.76 39,983 -0.10(-0.44%)
Nov 10, 2017 21.84 21.92 21.82 21.86 55,429 -0.10(-0.47%)
Nov 09, 2017 21.93 21.96 21.76 21.96 85,156 -0.16(-0.72%)
Nov 08, 2017 22.05 22.20 22.04 22.12 56,378 +0.10(+0.43%)
Nov 07, 2017 22.16 22.16 21.97 22.02 46,875 -0.15(-0.68%)
Nov 06, 2017 22.01 22.17 22.01 22.17 70,607 +0.11(+0.50%)
Nov 03, 2017 22.07 22.09 21.92 22.06 37,393 -0.06(-0.29%)
Nov 02, 2017 22.11 22.13 22.07 22.12 25,056 +0.02(+0.07%)
Nov 01, 2017 22.11 22.19 22.05 22.11 39,542 +0.17(+0.80%)
Oct 31, 2017 21.89 22.04 21.89 21.93 62,347 +0.08(+0.36%)
Oct 30, 2017 21.83 21.89 21.80 21.86 65,661 +0.02(+0.07%)
Oct 27, 2017 21.81 21.88 21.77 21.84 78,129 +0.05(+0.22%)
Oct 26, 2017 21.91 21.91 21.75 21.79 134,144 -0.03(-0.15%)
Oct 25, 2017 21.88 21.99 21.75 21.82 95,995 -0.10(-0.47%)
Oct 24, 2017 21.87 21.93 21.82 21.93 74,180 +0.14(+0.66%)
Oct 23, 2017 21.86 21.88 21.78 21.78 78,887 -0.11(-0.51%)
Oct 20, 2017 21.90 21.95 21.87 21.89 130,724 +0.02(+0.11%)
Oct 19, 2017 21.87 21.94 21.83 21.87 99,426 -0.08(-0.36%)
Oct 18, 2017 21.97 22.01 21.90 21.95 144,432 -0.06(-0.29%)
Oct 17, 2017 21.93 22.01 21.87 22.01 198,067 -0.08(-0.36%)
Oct 16, 2017 22.09 22.13 22.04 22.09 61,784 -0.05(-0.21%)
Oct 13, 2017 22.12 22.14 22.06 22.14 48,170 +0.21(+0.98%)
Oct 12, 2017 21.80 22.01 21.80 21.93 52,784 -0.01(-0.04%)
Oct 11, 2017 21.84 21.94 21.81 21.93 70,091 +0.16(+0.73%)
Oct 10, 2017 21.74 21.88 21.74 21.78 93,176 +0.26(+1.22%)
Oct 09, 2017 21.59 21.59 21.47 21.51 94,040 -0.09(-0.40%)
Oct 06, 2017 21.59 21.66 21.56 21.60 148,168 -0.10(-0.48%)
Oct 05, 2017 21.61 21.74 21.61 21.70 259,384 +0.06(+0.29%)
Oct 04, 2017 21.65 21.73 21.63 21.64 208,874 -0.06(-0.29%)
Oct 03, 2017 21.63 21.70 21.62 21.70 63,511 +0.15(+0.70%)
Oct 02, 2017 21.57 21.62 21.54 21.55 461,362 +0.06(+0.26%)
Sep 29, 2017 21.45 21.55 21.45 21.50 30,730 +0.14(+0.65%)
Sep 28, 2017 21.30 21.39 21.29 21.36 20,199 +0.08(+0.36%)
Sep 27, 2017 21.31 21.37 21.19 21.28 43,617 -0.07(-0.34%)
Sep 26, 2017 21.38 21.39 21.29 21.36 63,516 -0.04(-0.19%)
Sep 25, 2017 21.50 21.50 21.32 21.40 64,817 -0.25(-1.14%)
Sep 22, 2017 21.62 21.64 21.55 21.64 26,064 +0.02(+0.07%)
Sep 21, 2017 21.63 21.66 21.58 21.63 41,719 +0.00(+0.00%)
Sep 20, 2017 21.72 21.73 21.55 21.63 33,409 +0.00(+0.00%)
Sep 19, 2017 21.70 21.55 21.63 76,605 +0.00(+0.01%)
Sep 18, 2017 21.66 21.73 21.58 21.62 39,582 -0.02(-0.11%)
Sep 15, 2017 21.60 21.74 21.60 21.65 27,996 +0.03(+0.14%)
Sep 14, 2017 21.55 21.65 21.50 21.62 53,730 +0.02(+0.08%)
Sep 13, 2017 21.67 21.67 21.57 21.60 23,574 -0.11(-0.51%)
Sep 12, 2017 21.72 21.73 21.67 21.71 54,212 +0.00(+0.00%)
Sep 11, 2017 21.70 21.77 21.70 21.71 32,534 +0.14(+0.66%)
Sep 08, 2017 21.65 21.65 21.54 21.57 29,386 -0.03(-0.15%)
Sep 07, 2017 21.58 21.66 21.57 21.60 68,577 +0.12(+0.58%)
Sep 06, 2017 21.37 21.51 21.37 21.48 28,577 +0.14(+0.64%)
Sep 05, 2017 21.49 21.51 21.28 21.34 49,122 -0.29(-1.32%)
Sep 01, 2017 21.66 21.54 21.62 15,152 +0.09(+0.40%)
Aug 31, 2017 21.43 21.54 21.43 21.54 14,697 +0.13(+0.63%)
Aug 30, 2017 21.36 21.40 21.33 21.40 32,785 +0.03(+0.15%)
Aug 29, 2017 21.20 21.39 21.20 21.37 42,383 -0.03(-0.15%)
Aug 28, 2017 21.36 21.42 21.35 21.40 35,378 -0.02(-0.11%)
Aug 25, 2017 21.32 21.45 21.31 21.43 92,622 +0.13(+0.59%)
Aug 24, 2017 21.31 21.31 21.26 21.30 78,337 +0.03(+0.15%)
Aug 23, 2017 21.18 21.27 21.15 21.27 57,487 +0.06(+0.26%)
Aug 22, 2017 21.16 21.23 21.14 21.21 36,881 +0.18(+0.87%)
Aug 21, 2017 20.97 21.05 20.97 21.03 40,864 +0.05(+0.23%)
Aug 18, 2017 20.91 21.01 20.89 20.98 47,440 +0.18(+0.88%)
Aug 17, 2017 21.04 21.04 20.78 20.80 39,573 -0.25(-1.20%)
Aug 16, 2017 20.94 21.06 20.94 21.05 42,178 +0.13(+0.64%)
Aug 15, 2017 20.86 20.93 20.84 20.92 35,652 -0.04(-0.18%)
Aug 14, 2017 20.90 21.03 20.90 20.96 66,852 +0.17(+0.84%)
Aug 11, 2017 20.73 20.87 20.72 20.78 29,032 -0.04(-0.18%)
Aug 10, 2017 20.95 20.95 20.81 20.82 21,014 -0.34(-1.63%)
Aug 09, 2017 21.09 21.17 21.09 21.17 74,161 -0.09(-0.44%)
Aug 08, 2017 21.27 21.33 21.19 21.26 31,209 -0.02(-0.11%)
Aug 07, 2017 21.24 21.28 21.16 21.28 19,765 +0.11(+0.52%)
Aug 04, 2017 21.12 21.18 21.08 21.17 81,335 +0.08(+0.38%)
Aug 03, 2017 21.06 21.13 21.04 21.09 21,165 +0.01(+0.04%)
Aug 02, 2017 21.15 21.20 21.00 21.09 65,148 +0.00(+0.01%)
Aug 01, 2017 21.16 21.16 21.04 21.08 27,356 +0.00(+0.02%)
Jul 31, 2017 21.03 21.08 20.94 21.08 52,177 +0.03(+0.13%)
Jul 28, 2017 21.01 21.09 20.91 21.05 41,500 -0.03(-0.15%)
Jul 27, 2017 21.12 21.17 20.96 21.09 32,700 -0.02(-0.08%)
Jul 26, 2017 21.05 21.24 20.99 21.10 62,735 +0.11(+0.53%)
Jul 25, 2017 21.05 21.05 20.94 20.99 37,080 +0.06(+0.30%)
Jul 24, 2017 20.95 20.99 20.89 20.93 37,701 -0.05(-0.23%)
Jul 21, 2017 20.93 20.98 20.91 20.97 37,671 -0.05(-0.23%)
Jul 20, 2017 21.06 21.11 20.98 21.02 21,779 -0.03(-0.15%)
Jul 19, 2017 21.01 21.09 20.99 21.05 38,229 +0.13(+0.64%)
Jul 18, 2017 20.93 20.93 20.82 20.92 62,072 +0.06(+0.30%)
Jul 17, 2017 20.94 20.98 20.83 20.86 37,476 -0.02(-0.08%)
Jul 14, 2017 20.85 20.97 20.80 20.87 48,420 +0.10(+0.50%)
Jul 13, 2017 20.71 20.81 20.67 20.77 63,631 +0.14(+0.69%)
Jul 12, 2017 20.60 20.67 20.52 20.63 37,461 +0.22(+1.09%)
Jul 11, 2017 20.35 20.48 20.32 20.40 37,984 +0.09(+0.47%)
Jul 10, 2017 20.18 20.39 20.18 20.31 102,410 +0.21(+1.06%)
Jul 07, 2017 20.03 20.22 20.03 20.10 127,677 +0.06(+0.32%)
Jul 06, 2017 20.04 20.17 20.02 20.03 66,339 -0.27(-1.33%)
Jul 05, 2017 20.01 20.32 20.01 20.30 192,239 +0.04(+0.20%)
Jul 03, 2017 20.10 20.36 20.10 20.26 32,260 +0.02(+0.12%)
Jun 30, 2017 20.10 20.25 20.10 20.24 33,067 +0.17(+0.83%)
Jun 29, 2017 20.20 20.24 20.07 20.07 13,884 -0.15(-0.74%)
Jun 28, 2017 20.23 20.31 20.18 20.22 23,484 +0.11(+0.55%)
Jun 27, 2017 20.10 20.15 20.03 20.11 15,127 -0.07(-0.35%)
Jun 26, 2017 20.32 20.34 20.13 20.18 27,975 +0.10(+0.47%)
Jun 23, 2017 20.22 20.22 19.99 20.09 28,943 +0.06(+0.32%)
Jun 22, 2017 19.98 20.04 19.95 20.02 18,866 +0.10(+0.48%)
Jun 21, 2017 20.04 20.04 19.92 19.93 17,705 +0.00(+0.00%)
Jun 20, 2017 20.05 20.05 19.92 19.93 43,384 -0.19(-0.94%)
Jun 19, 2017 20.24 20.24 20.09 20.12 20,018 +0.06(+0.32%)
Jun 16, 2017 20.15 20.15 20.02 20.06 90,121 +0.13(+0.64%)
Jun 15, 2017 19.94 19.99 19.91 19.93 79,936 -0.30(-1.49%)
Jun 14, 2017 20.25 20.32 20.14 20.23 53,423 -0.07(-0.35%)
Jun 13, 2017 20.18 20.31 20.15 20.30 48,411 +0.25(+1.23%)
Jun 12, 2017 20.07 20.07 19.95 20.05 56,208 +0.00(+0.00%)
Jun 09, 2017 20.22 20.22 19.98 20.05 49,484 -0.06(-0.31%)
Jun 08, 2017 20.04 20.12 20.04 20.12 52,176 +0.08(+0.39%)
Jun 07, 2017 20.02 20.07 19.99 20.04 27,148 -0.03(-0.16%)
Jun 06, 2017 20.13 20.13 20.05 20.07 72,448 -0.05(-0.27%)
Jun 05, 2017 20.20 20.20 20.09 20.12 61,100 -0.10(-0.50%)
Jun 02, 2017 20.12 20.23 20.12 20.23 59,469 +0.20(+1.02%)
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.