LIVEDEAL (NQ: LIVE)
2.910 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.250 3.020 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%)
Apr 01, 2015 3.200 3.400 3.100 3.340 226,061 +0.19(+6.03%)
Mar 31, 2015 3.200 3.250 3.130 3.150 156,057 -0.03(-0.94%)
Mar 30, 2015 3.210 3.300 3.150 3.180 205,959 -0.06(-1.85%)
Mar 27, 2015 3.340 3.630 3.170 3.240 1,811,457 +0.12(+3.85%)
Mar 26, 2015 3.190 3.220 3.110 3.120 90,960 -0.03(-0.95%)
Mar 25, 2015 3.100 3.220 3.060 3.150 239,389 +0.06(+1.94%)
Mar 24, 2015 3.100 3.180 3.050 3.090 214,479 +0.05(+1.64%)
Mar 23, 2015 3.000 3.130 2.990 3.040 166,711 +0.05(+1.67%)
Mar 20, 2015 3.020 3.040 2.960 2.990 100,774 +0.02(+0.67%)
Mar 19, 2015 3.020 3.060 2.960 2.970 49,144 -0.03(-1.00%)
Mar 18, 2015 2.950 3.100 2.950 3.000 180,773 +0.05(+1.69%)
Mar 17, 2015 3.070 3.140 2.910 2.950 230,052 -0.10(-3.28%)
Mar 16, 2015 2.900 3.050 2.900 3.050 286,076 +0.15(+5.17%)
Mar 13, 2015 2.930 2.980 2.856 2.900 115,942 -0.04(-1.36%)
Mar 12, 2015 2.850 2.990 2.850 2.940 161,415 +0.09(+3.16%)
Mar 11, 2015 2.870 2.980 2.806 2.850 104,633 -0.07(-2.40%)
Mar 10, 2015 2.940 3.000 2.820 2.920 178,166 -0.03(-1.02%)
Mar 09, 2015 3.030 3.030 2.910 2.950 135,848 -0.09(-2.96%)
Mar 06, 2015 3.020 3.100 2.980 3.040 160,190 +0.01(+0.33%)
Mar 05, 2015 2.990 3.070 2.990 3.030 114,024 +0.03(+1.00%)
Mar 04, 2015 3.050 2.962 3.000 85,178 +0.00(+0.00%)
Mar 03, 2015 3.030 3.030 2.960 3.000 70,173 -0.02(-0.66%)
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