LIVEDEAL (NQ: LIVE)
2.990 USD  -0.160 (-5.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.990 3.100 2.940 3.020 167,035 +0.07(+2.37%)
Feb 27, 2015 2.990 3.030 2.930 2.950 143,593 -0.02(-0.67%)
Feb 26, 2015 3.000 2.970 153,786 +0.02(+0.68%)
Feb 25, 2015 3.020 3.100 2.900 2.950 331,574 -0.12(-3.91%)
Feb 24, 2015 3.050 3.220 3.030 3.070 164,658 +0.00(+0.00%)
Feb 23, 2015 3.140 3.150 3.030 3.070 266,458 -0.07(-2.23%)
Feb 20, 2015 3.220 3.220 3.110 3.140 235,236 -0.13(-3.98%)
Feb 19, 2015 3.260 3.300 3.180 3.270 530,561 +0.11(+3.48%)
Feb 18, 2015 3.130 3.320 3.100 3.160 369,895 -0.04(-1.25%)
Feb 17, 2015 3.130 3.290 3.050 3.200 462,563 -0.03(-0.93%)
Feb 13, 2015 3.230 3.230 3.230 0 -0.22(-6.38%)
Feb 12, 2015 3.930 4.050 3.360 3.450 2,533,907 -0.33(-8.73%)
Feb 11, 2015 3.400 3.870 3.350 3.780 1,678,126 +0.53(+16.31%)
Feb 10, 2015 3.350 3.350 3.190 3.250 203,789 -0.02(-0.61%)
Feb 09, 2015 3.280 3.340 3.170 3.270 211,636 +0.07(+2.19%)
Feb 06, 2015 3.220 3.440 3.090 3.200 1,026,906 +0.05(+1.59%)
Feb 05, 2015 3.050 3.178 3.050 3.150 120,940 +0.07(+2.27%)
Feb 04, 2015 3.210 3.220 3.050 3.080 151,980 -0.12(-3.75%)
Feb 03, 2015 3.180 3.380 3.070 3.200 581,690 +0.15(+4.92%)
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