LIVEDEAL (NQ: LIVE)
3.030 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 3.200 2.805 3.030 1,168,499 -0.07(-2.26%)
Oct 21, 2014 3.140 3.880 3.030 3.100 9,414,240 +0.47(+17.87%)
Oct 20, 2014 2.610 2.670 2.410 2.630 312,561 +0.05(+1.94%)
Oct 17, 2014 2.650 2.580 593,447 +0.33(+14.67%)
Oct 16, 2014 2.070 2.300 2.070 2.250 136,982 +0.16(+7.66%)
Oct 15, 2014 2.260 2.271 2.000 2.090 222,947 -0.17(-7.52%)
Oct 14, 2014 2.310 2.360 2.220 2.260 185,250 -0.04(-1.74%)
Oct 13, 2014 2.280 2.300 188,368 -0.27(-10.37%)
Oct 10, 2014 2.540 2.780 2.420 2.566 143,477 +0.01(+0.23%)
Oct 09, 2014 2.680 2.820 2.560 2.560 87,138 -0.17(-6.23%)
Oct 08, 2014 2.800 2.850 2.660 2.730 119,584 -0.11(-3.87%)
Oct 07, 2014 2.750 2.840 2.720 2.840 79,337 +0.12(+4.41%)
Oct 06, 2014 2.760 2.820 2.713 2.720 106,931 -0.07(-2.51%)
Oct 03, 2014 2.790 2.850 2.770 2.790 60,563 +0.00(+0.00%)
Oct 02, 2014 2.780 2.940 2.680 2.790 162,979 +0.01(+0.36%)
Oct 01, 2014 2.930 2.958 2.750 2.780 217,043 -0.20(-6.71%)
Sep 30, 2014 2.980 2.990 2.930 2.980 40,509 -0.02(-0.67%)
Sep 29, 2014 3.040 3.103 2.970 3.000 70,879 -0.04(-1.32%)
Sep 26, 2014 2.940 3.080 2.900 3.040 117,271 +0.08(+2.70%)
Sep 25, 2014 3.040 3.050 2.920 2.960 110,525 -0.07(-2.31%)
Sep 24, 2014 3.020 3.090 3.010 3.030 81,078 -0.03(-0.98%)
Sep 23, 2014 2.990 3.090 2.950 3.060 113,009 +0.06(+2.00%)
Sep 22, 2014 3.290 3.290 2.900 3.000 223,612 -0.29(-8.81%)
Sep 19, 2014 3.360 3.480 3.200 3.290 225,097 -0.10(-2.95%)
Sep 18, 2014 3.630 3.750 3.320 3.390 711,625 +0.07(+2.11%)
Sep 17, 2014 3.460 3.540 3.130 3.320 314,055 -0.14(-4.05%)
Sep 16, 2014 3.510 3.540 3.510 3.460 188,803 -0.07(-1.98%)
Sep 15, 2014 3.630 3.730 3.500 3.530 364,591 -0.13(-3.55%)
Sep 12, 2014 3.730 3.730 3.600 3.660 198,495 -0.02(-0.55%)
Sep 11, 2014 3.770 3.820 3.650 3.680 150,774 -0.07(-1.87%)
Sep 10, 2014 3.980 3.980 3.670 3.750 271,990 +0.09(+2.46%)
Sep 09, 2014 3.810 3.810 3.650 3.660 223,394 -0.11(-2.92%)
Sep 08, 2014 3.700 3.820 3.700 3.770 250,226 +0.04(+1.07%)
Sep 05, 2014 3.840 3.840 3.710 3.730 294,812 -0.08(-2.10%)
Sep 04, 2014 3.830 3.900 3.800 3.810 195,242 -0.04(-1.04%)
Sep 03, 2014 3.960 3.964 3.830 3.850 322,604 -0.09(-2.28%)
Sep 02, 2014 3.980 4.020 3.900 3.940 228,862 -0.03(-0.76%)
Aug 29, 2014 3.970 3.970 3.970 0 -0.02(-0.50%)
Aug 28, 2014 4.030 4.100 3.950 3.990 453,623 -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%)
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