LIVEDEAL (NQ: LIVE)
1.670 USD  -0.070 (-4.02%)
Streaming Delayed Price  /  Updated: 1:44 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.580 1.750 1.580 1.740 112,876 +0.18(+11.54%)
Aug 27, 2015 1.440 1.580 1.430 1.560 49,880 +0.12(+8.33%)
Aug 26, 2015 1.540 1.540 1.430 1.440 39,815 -0.10(-6.49%)
Aug 25, 2015 1.420 1.540 1.410 1.540 61,201 +0.11(+7.69%)
Aug 24, 2015 1.420 1.900 0.7500 1.430 313,677 -0.22(-13.33%)
Aug 21, 2015 1.760 1.812 1.610 1.650 179,711 -0.16(-8.84%)
Aug 20, 2015 1.850 1.750 1.810 61,580 -0.02(-1.09%)
Aug 19, 2015 1.850 1.900 1.810 1.830 46,965 -0.04(-2.14%)
Aug 18, 2015 1.930 1.960 1.850 1.870 80,305 -0.05(-2.60%)
Aug 17, 2015 2.060 2.060 1.910 1.920 88,520 -0.04(-2.04%)
Aug 14, 2015 2.090 2.094 1.960 1.960 106,162 -0.11(-5.31%)
Aug 13, 2015 1.880 2.160 1.870 2.070 138,635 +0.21(+11.10%)
Aug 12, 2015 1.890 1.900 1.840 1.863 176,812 -0.04(-1.94%)
Aug 11, 2015 1.930 2.000 1.860 1.900 96,286 -0.03(-1.55%)
Aug 10, 2015 2.010 2.080 1.860 1.930 123,396 -0.08(-3.98%)
Aug 07, 2015 2.050 2.120 2.000 2.010 23,810 -0.06(-2.90%)
Aug 06, 2015 2.019 2.090 1.980 2.070 66,183 +0.04(+1.97%)
Aug 05, 2015 2.070 2.120 2.000 2.030 57,512 -0.01(-0.49%)
Aug 04, 2015 2.180 2.210 2.030 2.040 165,286 -0.13(-5.99%)
Aug 03, 2015 2.220 2.390 2.150 2.170 154,424 -0.07(-3.13%)
Jul 31, 2015 2.280 2.310 2.220 2.240 134,325 -0.07(-3.03%)
Jul 30, 2015 2.170 2.310 2.160 2.310 121,013 +0.14(+6.45%)
Jul 29, 2015 2.000 2.210 2.000 2.170 88,420 +0.17(+8.50%)
Jul 28, 2015 2.139 2.150 1.870 2.000 136,609 -0.17(-7.83%)
Jul 27, 2015 2.210 2.220 2.070 2.170 114,220 -0.05(-2.12%)
Jul 24, 2015 2.190 2.222 2.160 2.217 55,526 +0.03(+1.23%)
Jul 23, 2015 2.350 2.365 2.190 2.190 137,900 -0.14(-6.01%)
Jul 22, 2015 2.350 2.470 2.270 2.330 127,847 -0.04(-1.69%)
Jul 21, 2015 2.370 2.460 2.360 2.370 51,851 -0.01(-0.42%)
Jul 20, 2015 2.350 2.380 2.350 2.380 84,483 +0.01(+0.42%)
Jul 17, 2015 2.350 2.400 2.350 2.370 70,130 -0.02(-0.84%)
Jul 16, 2015 2.350 2.390 107,281 -0.03(-1.24%)
Jul 15, 2015 2.500 2.580 2.400 2.420 170,318 -0.06(-2.42%)
Jul 14, 2015 2.420 2.510 2.386 2.480 162,095 +0.07(+2.90%)
Jul 13, 2015 2.400 2.430 2.360 2.410 33,896 +0.00(+0.00%)
Jul 10, 2015 2.390 2.530 2.360 2.410 63,972 +0.03(+1.26%)
Jul 09, 2015 2.320 2.520 2.320 2.380 126,840 +0.02(+0.85%)
Jul 08, 2015 2.384 2.420 2.350 2.360 51,205 -0.05(-2.07%)
Jul 07, 2015 2.420 2.460 2.300 2.410 105,859 +0.05(+2.12%)
Jul 06, 2015 2.550 2.550 2.300 2.360 223,581 -0.19(-7.45%)
Jul 02, 2015 2.550 2.550 2.550 0 -0.03(-1.16%)
Jul 01, 2015 2.570 2.650 2.550 2.580 99,606 +0.05(+1.98%)
Jun 30, 2015 2.520 2.668 2.520 2.530 91,627 -0.17(-6.30%)
Jun 29, 2015 2.680 2.740 2.520 2.700 151,490 +0.02(+0.75%)
Jun 26, 2015 2.840 2.860 2.620 2.680 172,709 -0.12(-4.29%)
Jun 25, 2015 2.810 2.850 2.800 2.800 91,065 +0.03(+1.08%)
Jun 24, 2015 2.760 2.890 2.760 2.770 98,871 -0.06(-2.12%)
Jun 23, 2015 2.860 3.050 2.731 2.830 421,297 +0.06(+2.17%)
Jun 22, 2015 2.790 2.860 2.710 2.770 266,673 -0.03(-1.07%)
Jun 19, 2015 2.730 3.230 2.700 2.800 4,683,715 +0.25(+9.80%)
Jun 18, 2015 2.480 2.600 2.300 2.550 330,456 +0.07(+2.82%)
Jun 17, 2015 2.610 2.610 2.440 2.480 181,715 -0.16(-6.06%)
Jun 16, 2015 2.760 2.770 2.600 2.640 129,370 -0.13(-4.69%)
Jun 15, 2015 2.760 2.780 2.750 2.770 49,403 +0.02(+0.73%)
Jun 12, 2015 2.750 2.800 2.750 2.750 31,547 -0.04(-1.43%)
Jun 11, 2015 2.810 2.830 2.740 2.790 78,959 -0.02(-0.77%)
Jun 10, 2015 2.820 2.850 2.750 2.812 73,860 -0.03(-1.00%)
Jun 09, 2015 2.910 2.910 2.788 2.840 68,170 -0.07(-2.41%)
Jun 08, 2015 2.830 2.930 2.800 2.910 59,248 +0.06(+2.11%)
Jun 05, 2015 2.800 2.850 2.754 2.850 38,838 +0.04(+1.42%)
Jun 04, 2015 2.850 2.890 2.720 2.810 64,295 -0.05(-1.75%)
Jun 03, 2015 2.820 2.890 2.780 2.860 64,269 +0.08(+2.88%)
Jun 02, 2015 2.750 2.860 2.750 2.780 63,254 +0.00(+0.00%)
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