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 (%)
Feb 28, 2020
19.91
20.18
19.72
19.86
3,100
-0.77(-3.74%)
Feb 27, 2020
20.43
20.69
20.43
20.63
2,643
-0.60(-2.82%)
Feb 26, 2020
21.47
21.51
21.23
21.23
3,952
+0.25(+1.19%)
Feb 25, 2020
21.64
22.04
20.84
20.98
6,014
-0.84(-3.83%)
Feb 24, 2020
22.03
22.16
21.46
21.82
1,387
-0.93(-4.11%)
Feb 21, 2020
22.28
22.75
21.71
22.75
5,300
+0.87(+4.00%)
Feb 20, 2020
21.90
21.90
21.64
21.88
401
-0.07(-0.34%)
Feb 19, 2020
22.18
22.18
21.78
21.95
665
-0.19(-0.86%)
Feb 18, 2020
22.01
22.14
22.01
22.14
460
+0.04(+0.16%)
Feb 14, 2020
22.01
22.11
22.01
22.11
800
-0.14(-0.65%)
Feb 13, 2020
22.25
22.25
22.25
22.25
199
-0.09(-0.43%)
Feb 12, 2020
22.56
22.56
22.33
22.34
533
+0.11(+0.47%)
Feb 11, 2020
22.24
22.24
22.24
166
+0.00(+0.00%)
Feb 10, 2020
22.24
22.24
22.24
21
+0.00(+0.00%)
Feb 07, 2020
22.32
22.40
22.06
22.24
5,800
-0.17(-0.76%)
Feb 06, 2020
22.41
22.41
22.41
22.41
555
+0.36(+1.63%)
Feb 05, 2020
22.05
22.05
22.05
64
+0.00(+0.00%)
Feb 04, 2020
22.09
22.21
22.05
22.05
785
+0.61(+2.85%)
Feb 03, 2020
22.10
22.23
21.36
21.44
4,981
-1.00(-4.46%)
Jan 31, 2020
22.30
22.44
22.30
22.44
800
+0.04(+0.16%)
Jan 30, 2020
22.55
22.56
22.36
22.41
621
-0.24(-1.08%)
Jan 29, 2020
22.79
22.79
22.65
22.65
847
+0.05(+0.22%)
Jan 28, 2020
22.77
22.77
22.60
22.60
560
+0.21(+0.92%)
Jan 27, 2020
22.96
22.96
22.26
22.39
5,515
-0.60(-2.62%)
Jan 24, 2020
23.30
23.30
23.00
23.00
1,400
-0.14(-0.60%)
Jan 23, 2020
23.30
23.30
23.12
23.14
625
+0.03(+0.13%)
Jan 22, 2020
23.70
23.74
23.07
23.11
2,603
-0.63(-2.67%)
Jan 21, 2020
23.76
23.85
23.74
23.74
1,627
-0.03(-0.13%)
Jan 17, 2020
23.71
23.87
23.70
23.77
1,900
-0.07(-0.31%)
Jan 16, 2020
23.69
23.84
23.69
23.84
691
+0.20(+0.85%)
Jan 15, 2020
23.40
23.68
23.40
23.64
1,181
+0.13(+0.57%)
Jan 14, 2020
23.69
23.69
23.45
23.51
883
+0.16(+0.69%)
Jan 13, 2020
23.34
23.47
23.34
23.35
775
-0.12(-0.51%)
Jan 10, 2020
23.22
23.62
23.22
23.47
600
-0.25(-1.05%)
Jan 09, 2020
23.66
23.72
23.66
23.72
221
+0.00(+0.00%)
Jan 08, 2020
23.50
23.72
23.50
23.72
302
+0.27(+1.17%)
Jan 07, 2020
23.69
23.69
23.33
23.45
1,579
+0.12(+0.54%)
Jan 06, 2020
23.63
23.80
23.32
23.32
1,470
-0.39(-1.67%)
Jan 03, 2020
23.27
23.71
23.27
23.71
1,100
+0.40(+1.72%)
Jan 02, 2020
24.14
24.31
23.32
23.32
3,013
-0.60(-2.49%)
Dec 31, 2019
23.76
23.91
23.61
23.91
1,700
-0.03(-0.14%)
Dec 30, 2019
23.77
23.95
23.77
23.95
598
+0.02(+0.10%)
Dec 27, 2019
24.01
24.01
23.86
23.92
1,900
-0.08(-0.33%)
Dec 26, 2019
24.03
24.13
23.84
24.00
2,134
+0.12(+0.52%)
Dec 24, 2019
23.88
23.88
23.88
101
+0.00(+0.00%)
Dec 23, 2019
23.88
24.14
23.74
23.88
3,079
+0.04(+0.16%)
Dec 20, 2019
23.61
23.84
23.61
23.84
900
+0.05(+0.23%)
Dec 19, 2019
23.83
23.83
23.75
23.79
2,299
+0.22(+0.93%)
Dec 18, 2019
23.38
23.56
23.38
23.56
288
-0.05(-0.21%)
Dec 17, 2019
23.60
23.61
23.60
23.61
184
-0.04(-0.17%)
Dec 16, 2019
23.46
23.71
23.46
23.65
1,287
+0.34(+1.47%)
Dec 13, 2019
23.89
23.99
23.31
23.31
1,611
-0.54(-2.25%)
Dec 12, 2019
23.68
23.85
23.68
23.85
352
-0.33(-1.38%)
Dec 11, 2019
24.18
24.18
24.18
24.18
613
-0.05(-0.21%)
Dec 10, 2019
24.12
24.37
24.12
24.23
4,029
+0.14(+0.58%)
Dec 09, 2019
24.09
24.09
24.09
24.09
119
-0.19(-0.80%)
Dec 06, 2019
24.09
24.28
24.09
24.28
1,712
+0.09(+0.37%)
Dec 05, 2019
24.16
24.38
24.16
24.20
4,770
-0.08(-0.31%)
Dec 04, 2019
24.30
24.30
24.27
24.27
316
+0.48(+2.01%)
Dec 03, 2019
23.79
23.79
23.79
17
+0.00(+0.00%)
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
.