Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organics ETF
(NQ:
ORG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
23.90
24.10
23.86
23.86
1,309
+0.37(+1.57%)
Nov 27, 2019
23.52
23.79
23.50
23.50
1,410
+0.14(+0.58%)
Nov 26, 2019
24.20
24.20
23.28
23.36
3,439
-0.61(-2.56%)
Nov 25, 2019
23.97
23.97
23.97
23.97
281
+0.06(+0.27%)
Nov 22, 2019
23.59
24.08
23.59
23.91
2,014
+0.21(+0.90%)
Nov 21, 2019
23.84
23.84
23.69
23.69
659
+0.32(+1.38%)
Nov 20, 2019
23.37
23.37
23.37
154
+0.00(+0.00%)
Nov 19, 2019
23.51
23.58
23.37
23.37
700
+0.04(+0.17%)
Nov 18, 2019
23.21
23.33
23.21
23.33
684
-0.21(-0.90%)
Nov 15, 2019
23.51
23.68
23.51
23.54
906
-0.10(-0.42%)
Nov 14, 2019
23.64
23.64
23.64
23.64
361
-0.08(-0.34%)
Nov 13, 2019
23.72
23.72
23.72
23.72
377
-0.31(-1.28%)
Nov 12, 2019
24.03
24.03
24.03
24.03
1,080
-0.07(-0.27%)
Nov 11, 2019
24.10
24.10
24.10
24.10
938
-0.26(-1.06%)
Nov 08, 2019
24.36
24.36
24.36
24.36
201
+0.37(+1.56%)
Nov 07, 2019
23.98
23.98
23.98
23.98
249
-0.32(-1.30%)
Nov 06, 2019
24.28
24.30
24.01
24.30
2,715
+0.05(+0.19%)
Nov 05, 2019
24.25
24.25
24.25
19
+0.00(+0.00%)
Nov 04, 2019
24.25
24.25
24.25
24.25
622
+0.11(+0.45%)
Nov 01, 2019
24.14
24.14
24.14
24.14
201
+0.17(+0.70%)
Oct 31, 2019
23.97
23.97
23.97
23.97
648
+0.46(+1.94%)
Oct 30, 2019
23.52
23.52
23.52
39
+0.00(+0.00%)
Oct 29, 2019
23.52
23.52
23.52
33
+0.00(+0.00%)
Oct 28, 2019
23.67
23.70
23.46
23.52
4,103
-0.10(-0.43%)
Oct 25, 2019
23.62
23.62
23.62
145
+0.00(+0.00%)
Oct 24, 2019
23.74
23.74
23.62
23.62
262
-0.06(-0.26%)
Oct 23, 2019
24.11
24.11
23.68
23.68
876
+0.53(+2.29%)
Oct 22, 2019
23.15
23.15
23.15
13
+0.00(+0.00%)
Oct 21, 2019
23.15
23.18
23.15
23.15
672
-0.31(-1.31%)
Oct 18, 2019
23.70
23.80
23.46
23.46
2,317
+0.15(+0.64%)
Oct 17, 2019
23.31
23.31
23.31
23.31
2,527
+0.14(+0.60%)
Oct 16, 2019
23.17
23.17
23.17
97
+0.00(+0.00%)
Oct 15, 2019
23.42
23.47
23.17
23.17
915
+0.29(+1.26%)
Oct 14, 2019
22.88
22.88
22.88
22.88
148
+0.13(+0.55%)
Oct 11, 2019
22.75
22.75
22.75
22.75
201
-0.35(-1.52%)
Oct 10, 2019
22.98
23.11
22.69
23.11
2,794
-0.30(-1.29%)
Oct 09, 2019
23.72
23.72
23.41
23.41
4,954
+0.06(+0.24%)
Oct 08, 2019
23.38
23.38
23.34
23.35
1,555
-0.45(-1.87%)
Oct 07, 2019
23.80
23.80
23.80
23.80
345
-0.12(-0.51%)
Oct 04, 2019
23.64
23.92
23.64
23.92
1,309
+0.03(+0.13%)
Oct 03, 2019
23.98
23.98
23.89
23.89
964
+0.26(+1.11%)
Oct 02, 2019
23.94
23.99
23.61
23.62
2,766
-0.83(-3.41%)
Oct 01, 2019
24.75
24.75
24.46
24.46
1,797
-0.30(-1.21%)
Sep 30, 2019
24.65
24.76
24.65
24.76
721
-0.10(-0.39%)
Sep 27, 2019
24.86
24.86
24.86
24.86
101
-0.13(-0.51%)
Sep 26, 2019
24.98
24.98
24.98
26
+0.00(+0.00%)
Sep 25, 2019
24.98
24.98
24.98
24.98
283
+0.13(+0.51%)
Sep 24, 2019
24.98
24.98
24.76
24.86
3,336
+0.20(+0.80%)
Sep 23, 2019
24.66
24.66
24.66
24.66
424
-0.01(-0.05%)
Sep 20, 2019
25.07
25.07
24.51
24.67
610
-0.28(-1.14%)
Sep 19, 2019
24.93
24.95
24.91
24.95
1,046
-0.03(-0.13%)
Sep 18, 2019
24.99
24.99
24.99
43
+0.00(+0.00%)
Sep 17, 2019
24.99
24.99
24.99
141
+0.00(+0.00%)
Sep 16, 2019
24.93
24.99
24.93
24.99
1,782
+0.55(+2.26%)
Sep 13, 2019
24.33
24.43
24.33
24.43
610
-0.42(-1.68%)
Sep 12, 2019
24.83
24.85
24.56
24.85
5,178
+0.36(+1.48%)
Sep 11, 2019
24.48
24.70
24.48
24.49
3,925
+0.15(+0.63%)
Sep 10, 2019
23.99
23.99
24.33
39,820
+0.34(+1.43%)
Sep 09, 2019
23.99
23.99
23.99
229
+0.00(+0.00%)
Sep 06, 2019
23.99
23.99
23.99
23.99
203
+0.33(+1.38%)
Sep 05, 2019
23.95
23.95
23.66
23.67
1,986
+0.02(+0.08%)
Sep 04, 2019
23.66
23.66
23.65
23.65
2,123
+0.04(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.