LIVEDEAL (NQ: LIVE)
3.990 USD  -0.110 (-2.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 4.030 4.100 3.950 3.990 453,823 -0.11(-2.68%)
Aug 27, 2014 4.070 4.550 4.050 4.100 1,849,983 +0.09(+2.24%)
Aug 26, 2014 4.030 4.070 3.960 4.010 185,339 -0.02(-0.50%)
Aug 25, 2014 4.070 4.120 3.930 4.030 270,603 -0.01(-0.25%)
Aug 22, 2014 3.910 4.090 3.890 4.040 385,518 +0.13(+3.32%)
Aug 21, 2014 4.010 4.020 3.890 3.910 231,296 -0.11(-2.74%)
Aug 20, 2014 4.160 4.160 4.000 4.020 277,892 -0.14(-3.37%)
Aug 19, 2014 4.320 4.330 4.150 4.160 240,467 -0.15(-3.48%)
Aug 18, 2014 4.320 4.439 4.250 4.310 355,327 +0.07(+1.65%)
Aug 15, 2014 4.280 4.320 4.160 4.240 401,413 -0.05(-1.17%)
Aug 14, 2014 4.440 4.440 4.110 4.290 1,129,049 -0.23(-5.09%)
Aug 13, 2014 4.800 4.900 4.380 4.520 5,853,095 +0.67(+17.40%)
Aug 12, 2014 3.930 3.930 3.800 3.850 88,199 -0.09(-2.28%)
Aug 11, 2014 3.960 4.040 3.875 3.940 143,570 -0.02(-0.51%)
Aug 08, 2014 3.870 4.000 3.800 3.960 242,160 +0.09(+2.33%)
Aug 07, 2014 3.910 3.910 3.770 3.870 160,159 +0.00(+0.00%)
Aug 06, 2014 3.800 3.940 3.770 3.870 113,089 +0.02(+0.52%)
Aug 05, 2014 3.830 3.940 3.810 3.850 160,824 -0.06(-1.53%)
Aug 04, 2014 3.850 3.950 3.750 3.910 120,072 +0.05(+1.30%)
Aug 01, 2014 3.880 3.950 3.770 3.860 126,301 -0.03(-0.77%)
Jul 31, 2014 3.990 3.990 3.830 3.890 182,656 -0.10(-2.51%)
Jul 30, 2014 4.000 4.130 3.910 3.990 283,675 +0.02(+0.50%)
Jul 29, 2014 3.860 3.980 3.840 3.970 164,774 +0.11(+2.85%)
Jul 28, 2014 3.980 4.050 3.750 3.860 294,105 -0.17(-4.22%)
Jul 25, 2014 4.170 4.220 3.983 4.030 296,304 -0.19(-4.50%)
Jul 24, 2014 4.180 4.280 4.100 4.220 382,331 +0.01(+0.24%)
Jul 23, 2014 3.970 4.210 3.970 4.210 766,479 +0.21(+5.25%)
Jul 22, 2014 3.800 4.040 3.800 4.000 497,683 +0.20(+5.26%)
Jul 21, 2014 3.660 3.850 3.610 3.800 427,900 +0.10(+2.70%)
Jul 18, 2014 3.600 3.780 3.550 3.700 447,629 +0.09(+2.49%)
Jul 17, 2014 3.720 3.750 3.540 3.610 481,198 -0.20(-5.25%)
Jul 16, 2014 3.780 3.890 3.770 3.810 311,134 +0.01(+0.26%)
Jul 15, 2014 4.010 4.150 3.730 3.800 782,908 -0.17(-4.28%)
Jul 14, 2014 3.950 4.190 3.900 3.970 520,938 +0.05(+1.28%)
Jul 11, 2014 3.950 4.040 3.910 3.920 345,826 -0.08(-2.00%)
Jul 10, 2014 4.000 4.080 3.880 4.000 413,248 -0.12(-2.91%)
Jul 09, 2014 4.190 4.270 4.000 4.120 683,209 -0.09(-2.14%)
Jul 08, 2014 4.480 4.590 4.160 4.210 753,838 -0.15(-3.44%)
Jul 07, 2014 4.650 4.850 4.260 4.360 920,199 -0.26(-5.63%)
Jul 03, 2014 4.620 4.620 4.620 0 +0.15(+3.36%)
Jul 02, 2014 4.400 4.700 4.310 4.470 1,066,214 +0.18(+4.20%)
Jul 01, 2014 4.480 4.480 4.250 4.290 480,279 -0.08(-1.83%)
Jun 30, 2014 4.570 4.630 4.300 4.370 689,225 -0.18(-3.96%)
Jun 27, 2014 4.460 4.590 4.350 4.550 1,055,108 +0.20(+4.60%)
Jun 26, 2014 4.260 4.400 4.200 4.350 475,362 +0.10(+2.35%)
Jun 25, 2014 4.280 4.440 4.150 4.250 691,111 -0.04(-0.93%)
Jun 24, 2014 4.830 4.940 4.180 4.290 2,271,898 -0.30(-6.54%)
Jun 23, 2014 4.450 4.840 4.307 4.590 2,694,827 +0.27(+6.25%)
Jun 20, 2014 4.360 4.480 4.150 4.320 1,512,658 +0.14(+3.35%)
Jun 19, 2014 4.330 4.570 4.070 4.180 1,728,393 -0.07(-1.65%)
Jun 18, 2014 4.000 4.629 3.921 4.250 6,192,081 +0.47(+12.43%)
Jun 17, 2014 3.850 3.880 3.650 3.780 733,124 -0.09(-2.33%)
Jun 16, 2014 4.040 4.040 3.780 3.870 433,501 -0.04(-1.02%)
Jun 13, 2014 4.120 4.220 3.850 3.910 1,786,333 +0.11(+2.89%)
Jun 12, 2014 4.030 4.430 3.760 3.800 3,794,402 +0.31(+8.88%)
Jun 11, 2014 3.780 3.820 3.450 3.490 852,437 -0.30(-7.92%)
Jun 10, 2014 3.740 3.880 3.630 3.790 779,377 -0.14(-3.56%)
Jun 06, 2014 3.980 4.110 3.850 3.930 618,547 +0.00(+0.00%)
Jun 05, 2014 4.260 4.290 3.800 3.930 1,378,988 -0.30(-7.09%)
Jun 04, 2014 4.230 4.430 4.090 4.230 542,255 -0.14(-3.21%)
Jun 03, 2014 4.280 4.600 4.120 4.370 1,060,708 +0.11(+2.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here