LIVEDEAL (NQ: LIVE)
2.680 USD  -0.050 (-1.83%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.730 2.730 2.578 2.680 114,281 -0.05(-1.83%)
Dec 18, 2014 2.760 2.790 2.500 2.730 106,756 +0.04(+1.49%)
Dec 17, 2014 2.620 2.780 2.450 2.690 120,210 +0.10(+3.86%)
Dec 16, 2014 2.550 2.590 78,921 -0.08(-3.00%)
Dec 15, 2014 2.730 2.825 2.550 2.670 132,440 -0.06(-2.20%)
Dec 12, 2014 2.810 2.879 2.670 2.730 86,119 -0.15(-5.21%)
Dec 11, 2014 2.980 2.980 2.850 2.880 57,897 -0.01(-0.35%)
Dec 10, 2014 3.000 3.000 2.650 2.890 336,102 +0.11(+3.96%)
Dec 09, 2014 2.620 2.790 2.620 2.780 81,329 +0.16(+6.11%)
Dec 08, 2014 2.910 2.920 2.530 2.620 191,028 -0.28(-9.66%)
Dec 05, 2014 2.870 2.940 2.870 2.900 17,754 +0.03(+1.05%)
Dec 04, 2014 2.860 2.980 2.850 2.870 66,267 -0.01(-0.35%)
Dec 03, 2014 2.850 2.960 2.850 2.880 75,036 +0.03(+1.05%)
Dec 02, 2014 2.940 2.940 2.800 2.850 211,513 -0.11(-3.72%)
Dec 01, 2014 3.000 3.070 2.910 2.960 156,019 -0.12(-3.90%)
Nov 28, 2014 3.130 3.240 3.020 3.080 115,077 -0.09(-2.84%)
Nov 26, 2014 3.170 3.170 3.170 0 +0.02(+0.63%)
Nov 25, 2014 3.370 3.470 3.110 3.150 329,073 -0.04(-1.25%)
Nov 24, 2014 3.120 3.210 3.120 3.190 90,280 +0.04(+1.27%)
Nov 21, 2014 3.100 3.380 3.090 3.150 251,103 +0.03(+0.96%)
Nov 20, 2014 3.080 3.200 3.070 3.120 98,191 -0.01(-0.32%)
Nov 19, 2014 3.100 3.180 3.060 3.130 82,319 +0.00(+0.00%)
Nov 18, 2014 3.150 3.279 3.110 3.130 112,147 -0.05(-1.57%)
Nov 17, 2014 3.230 3.330 3.060 3.180 176,226 -0.08(-2.45%)
Nov 14, 2014 3.340 3.370 3.200 3.260 139,405 -0.12(-3.55%)
Nov 13, 2014 3.530 3.680 3.310 3.380 265,117 -0.14(-3.98%)
Nov 12, 2014 3.440 3.600 3.390 3.520 242,514 +0.08(+2.33%)
Nov 11, 2014 3.440 3.600 3.410 3.440 235,212 +0.06(+1.78%)
Nov 10, 2014 3.370 3.530 3.322 3.380 347,263 +0.02(+0.60%)
Nov 07, 2014 3.290 3.440 3.190 3.360 330,865 +0.17(+5.33%)
Nov 06, 2014 3.170 3.300 3.170 3.190 130,515 +0.02(+0.63%)
Nov 05, 2014 3.400 3.420 3.120 3.170 392,349 -0.14(-4.23%)
Nov 04, 2014 3.150 3.370 3.120 3.310 553,931 +0.18(+5.75%)
Nov 03, 2014 3.090 3.340 3.040 3.130 522,240 +0.10(+3.30%)
Oct 31, 2014 3.030 3.200 2.950 3.030 700,060 +0.06(+2.02%)
Oct 30, 2014 2.910 2.990 2.860 2.970 220,166 +0.02(+0.68%)
Oct 29, 2014 2.950 2.990 2.870 2.950 251,631 +0.00(+0.00%)
Oct 28, 2014 2.940 3.040 2.870 2.950 255,860 +0.04(+1.37%)
Oct 27, 2014 2.990 2.960 2.960 2.910 198,129 -0.05(-1.69%)
Oct 24, 2014 3.070 3.106 2.870 2.960 473,195 -0.14(-4.52%)
Oct 23, 2014 3.040 3.350 2.960 3.100 1,650,126 +0.07(+2.31%)
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 2.330 2.650 2.330 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 2.500 2.600 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%)
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