LIVEDEAL (NQ: LIVE)
4.620 USD  -0.400 (-7.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 5.040 5.040 4.570 4.620 417,053 -0.40(-7.97%)
Apr 23, 2014 4.620 5.190 4.450 5.020 882,920 +0.22(+4.58%)
Apr 22, 2014 4.960 5.040 4.620 4.800 715,904 -0.19(-3.81%)
Apr 21, 2014 5.300 5.320 4.900 4.990 719,593 -0.41(-7.59%)
Apr 17, 2014 5.400 5.400 5.400 0 +1.03(+23.57%)
Apr 16, 2014 4.540 4.610 4.130 4.370 550,710 -0.09(-2.02%)
Apr 15, 2014 4.910 5.000 4.280 4.460 1,001,255 -0.52(-10.44%)
Apr 14, 2014 5.590 5.670 4.880 4.980 681,690 -0.57(-10.27%)
Apr 11, 2014 5.590 5.850 5.500 5.550 347,533 -0.23(-3.98%)
Apr 10, 2014 6.500 6.660 5.610 5.780 756,847 -0.43(-6.92%)
Apr 09, 2014 6.320 6.480 6.150 6.210 301,540 -0.14(-2.20%)
Apr 08, 2014 6.350 6.510 6.200 6.350 242,771 -0.07(-1.09%)
Apr 07, 2014 6.850 7.040 6.200 6.420 550,137 -0.46(-6.69%)
Apr 04, 2014 7.290 7.550 6.760 6.880 489,400 -0.35(-4.84%)
Apr 03, 2014 7.540 7.890 7.060 7.230 530,200 -0.40(-5.24%)
Apr 02, 2014 7.220 7.790 7.050 7.630 825,730 +0.44(+6.12%)
Apr 01, 2014 6.900 7.370 6.860 7.190 563,570 +0.35(+5.12%)
Mar 31, 2014 7.170 7.200 6.800 6.840 194,894 -0.24(-3.39%)
Mar 28, 2014 6.790 7.210 6.710 7.080 385,692 +0.29(+4.27%)
Mar 27, 2014 6.900 6.990 6.620 6.790 315,664 -0.14(-2.02%)
Mar 26, 2014 7.160 7.250 6.700 6.930 586,549 -0.13(-1.84%)
Mar 25, 2014 7.230 7.400 7.000 7.060 338,487 -0.22(-3.02%)
Mar 24, 2014 7.520 7.540 7.000 7.280 440,062 -0.21(-2.80%)
Mar 21, 2014 8.210 8.480 7.000 7.490 1,229,464 -0.66(-8.10%)
Mar 20, 2014 7.230 8.200 7.210 8.150 1,261,164 +0.70(+9.40%)
Mar 19, 2014 6.960 7.710 6.910 7.450 1,059,311 +0.51(+7.35%)
Mar 18, 2014 6.870 7.120 6.520 6.940 840,373 +0.19(+2.81%)
Mar 17, 2014 7.380 7.550 6.600 6.750 1,287,414 -0.64(-8.66%)
Mar 14, 2014 7.750 7.750 7.350 7.390 301,267 -0.26(-3.40%)
Mar 13, 2014 7.710 7.760 7.350 7.650 589,941 -0.12(-1.54%)
Mar 12, 2014 7.980 8.100 7.590 7.770 924,292 +0.32(+4.29%)
Mar 11, 2014 7.840 8.130 7.250 7.450 940,601 -0.48(-6.05%)
Mar 10, 2014 8.010 8.650 7.650 7.930 1,115,674 -0.21(-2.58%)
Mar 07, 2014 8.250 8.480 7.890 8.140 764,203 +0.25(+3.17%)
Mar 06, 2014 8.400 8.680 7.690 7.890 1,011,435 -0.61(-7.18%)
Mar 05, 2014 9.140 9.150 8.250 8.500 1,241,026 -0.41(-4.60%)
Mar 04, 2014 8.710 9.270 8.660 8.910 3,115,123 +0.80(+9.86%)
Mar 03, 2014 7.300 8.180 7.300 8.110 1,223,819 +0.33(+4.24%)
Feb 28, 2014 7.200 8.290 7.080 7.780 2,474,295 +0.64(+8.96%)
Feb 27, 2014 7.340 7.769 7.010 7.140 2,157,371 -0.53(-6.91%)
Feb 26, 2014 8.190 8.240 7.510 7.670 1,645,020 -0.70(-8.36%)
Feb 25, 2014 8.450 8.750 8.100 8.370 1,411,297 +0.16(+1.95%)
Feb 24, 2014 8.860 9.090 8.190 8.210 1,783,444 -0.71(-7.96%)
Feb 21, 2014 9.160 9.380 8.650 8.920 946,726 -0.43(-4.60%)
Feb 20, 2014 9.320 9.490 8.500 9.350 1,827,032 -0.04(-0.43%)
Feb 19, 2014 9.040 10.42 9.030 9.390 2,716,662 +0.47(+5.27%)
Feb 18, 2014 9.000 9.450 8.110 8.920 3,309,635 -0.99(-9.99%)
Feb 14, 2014 9.910 9.910 9.910 0 +0.03(+0.30%)
Feb 13, 2014 8.640 9.880 8.640 9.880 6,961,080 +2.00(+25.38%)
Feb 12, 2014 6.250 8.520 6.150 7.880 8,495,504 -9.41(-54.42%)
Feb 11, 2014 17.68 17.90 16.50 17.29 392,660 -0.61(-3.41%)
Feb 10, 2014 16.52 19.00 16.30 17.90 615,875 +0.65(+3.77%)
Feb 07, 2014 15.91 17.90 15.11 17.25 942,405 +2.85(+19.79%)
Feb 06, 2014 15.26 15.48 13.24 14.40 618,287 -1.20(-7.69%)
Feb 05, 2014 16.99 17.49 15.43 15.60 428,449 -1.55(-9.04%)
Feb 04, 2014 18.80 19.33 16.56 17.15 443,453 -1.64(-8.73%)
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