LIVEDEAL (NQ: LIVE)
2.625 USD  -0.075 (-2.79%)
Streaming Delayed Price  /  Updated: 12:31 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.890 2.890 2.760 2.780 119,756 -0.07(-2.46%)
May 29, 2015 2.890 2.936 2.840 2.850 72,064 -0.04(-1.38%)
May 28, 2015 2.884 2.946 2.880 2.890 47,977 -0.02(-0.69%)
May 27, 2015 2.940 2.950 2.860 2.910 82,811 -0.02(-0.68%)
May 26, 2015 2.950 2.990 2.900 2.930 68,883 +0.03(+1.03%)
May 22, 2015 2.900 2.900 2.900 0 -0.03(-1.02%)
May 21, 2015 2.940 3.010 2.920 2.930 109,233 -0.06(-2.01%)
May 20, 2015 3.030 3.090 2.980 2.990 81,559 -0.04(-1.32%)
May 19, 2015 2.990 3.050 2.920 3.030 139,950 +0.09(+3.06%)
May 18, 2015 3.050 3.050 2.910 2.940 104,622 -0.02(-0.68%)
May 15, 2015 3.020 3.050 2.940 2.960 210,864 -0.09(-2.95%)
May 14, 2015 3.120 3.190 2.660 3.050 1,010,854 -0.23(-7.01%)
May 13, 2015 3.170 3.280 3.130 3.280 218,483 +0.14(+4.46%)
May 12, 2015 3.140 3.180 3.090 3.140 104,931 +0.01(+0.32%)
May 11, 2015 3.180 3.200 3.100 3.130 92,542 -0.05(-1.57%)
May 08, 2015 3.090 3.180 3.050 3.180 141,189 +0.07(+2.25%)
May 07, 2015 3.000 3.250 3.000 3.110 589,411 +0.09(+2.98%)
May 06, 2015 3.060 3.090 3.000 3.020 57,853 -0.05(-1.63%)
May 05, 2015 3.100 3.140 3.000 3.070 120,076 -0.03(-0.97%)
May 04, 2015 3.130 3.270 3.050 3.100 182,175 -0.03(-0.96%)
May 01, 2015 3.070 3.180 3.050 3.130 281,056 +0.08(+2.62%)
Apr 30, 2015 2.970 3.050 2.970 3.050 103,194 +0.07(+2.35%)
Apr 29, 2015 3.010 3.050 2.960 2.980 140,860 -0.02(-0.67%)
Apr 28, 2015 2.950 3.050 2.950 3.000 196,232 +0.01(+0.33%)
Apr 27, 2015 3.140 3.150 2.910 2.990 320,817 -0.16(-5.08%)
Apr 24, 2015 3.210 3.240 3.130 3.150 103,261 -0.04(-1.25%)
Apr 23, 2015 3.150 3.230 3.130 3.190 121,310 +0.00(+0.00%)
Apr 22, 2015 3.250 3.320 3.120 3.190 251,760 -0.07(-2.15%)
Apr 21, 2015 3.300 3.300 3.200 3.260 116,587 +0.01(+0.30%)
Apr 20, 2015 3.220 3.390 3.200 3.250 170,269 +0.01(+0.31%)
Apr 17, 2015 3.340 3.380 3.220 3.240 223,077 -0.12(-3.57%)
Apr 16, 2015 3.350 3.400 3.300 3.360 218,281 +0.04(+1.20%)
Apr 15, 2015 3.320 3.480 3.280 3.320 884,033 +0.03(+0.91%)
Apr 14, 2015 3.330 3.330 3.260 3.290 103,427 -0.03(-0.90%)
Apr 13, 2015 3.300 3.330 3.201 3.320 99,347 +0.02(+0.61%)
Apr 10, 2015 3.270 3.329 3.250 3.300 90,813 +0.07(+2.17%)
Apr 09, 2015 3.370 3.371 3.200 3.230 107,078 -0.11(-3.29%)
Apr 08, 2015 3.290 3.360 3.231 3.340 117,087 +0.09(+2.77%)
Apr 07, 2015 3.300 3.350 3.230 3.250 105,915 -0.02(-0.61%)
Apr 06, 2015 3.290 3.420 3.250 3.270 160,084 -0.04(-1.21%)
Apr 02, 2015 3.310 3.310 3.310 0 -0.03(-0.90%)
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