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
Determine Inc.
(NQ:
DTRM
)
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 (%)
Mar 31, 2017
3.450
3.480
3.360
3.400
21,019
-0.04(-1.16%)
Mar 30, 2017
3.400
3.490
3.300
3.440
24,349
-0.06(-1.71%)
Mar 29, 2017
3.597
3.597
3.380
3.500
21,307
-0.14(-3.85%)
Mar 28, 2017
3.550
3.680
3.550
3.640
2,342
+0.00(+0.00%)
Mar 27, 2017
3.680
3.787
3.320
3.640
15,397
+0.03(+0.83%)
Mar 24, 2017
3.440
3.710
3.440
3.610
26,247
+0.20(+5.87%)
Mar 23, 2017
3.240
3.440
3.230
3.410
17,060
+0.09(+2.71%)
Mar 22, 2017
3.333
3.430
3.266
3.320
2,095
-0.07(-2.06%)
Mar 21, 2017
3.410
3.460
3.218
3.390
4,056
+0.05(+1.39%)
Mar 20, 2017
3.200
3.470
3.200
3.344
2,247
+0.04(+1.32%)
Mar 17, 2017
3.450
3.450
3.300
3.300
5,955
-0.07(-2.08%)
Mar 16, 2017
3.310
3.377
3.300
3.370
9,209
+0.14(+4.28%)
Mar 15, 2017
3.390
3.400
3.211
3.232
6,279
-0.17(-4.94%)
Mar 14, 2017
3.390
3.450
3.307
3.400
3,590
+0.00(+0.00%)
Mar 13, 2017
3.260
3.400
3.160
3.400
4,108
+0.23(+7.26%)
Mar 10, 2017
3.180
3.270
3.160
3.170
4,308
+0.06(+1.93%)
Mar 09, 2017
3.090
3.290
3.090
3.110
10,166
-0.09(-2.81%)
Mar 08, 2017
3.250
3.410
3.141
3.200
13,950
-0.16(-4.76%)
Mar 07, 2017
3.130
3.370
3.130
3.360
12,576
+0.21(+6.67%)
Mar 06, 2017
3.162
3.220
3.140
3.150
5,759
+0.00(+0.00%)
Mar 03, 2017
3.010
3.280
3.006
3.150
11,266
+0.07(+2.27%)
Mar 02, 2017
3.350
3.350
3.005
3.080
13,468
-0.20(-6.10%)
Mar 01, 2017
3.520
3.520
3.010
3.280
45,020
-0.12(-3.53%)
Feb 28, 2017
3.300
3.620
3.200
3.400
97,970
+0.20(+6.25%)
Feb 27, 2017
2.970
3.240
2.970
3.200
45,599
+0.30(+10.34%)
Feb 24, 2017
2.711
2.910
2.711
2.900
28,951
+0.19(+7.01%)
Feb 23, 2017
2.650
2.780
2.650
2.710
10,391
+0.09(+3.44%)
Feb 22, 2017
2.640
2.740
2.601
2.620
13,003
+0.07(+2.75%)
Feb 21, 2017
2.530
2.657
2.530
2.550
34,170
+0.08(+3.24%)
Feb 17, 2017
2.470
2.470
2.470
0
+0.21(+9.29%)
Feb 16, 2017
2.350
2.490
2.260
2.260
37,999
-0.22(-8.87%)
Feb 15, 2017
2.400
2.535
2.335
2.480
34,223
-0.11(-4.25%)
Feb 14, 2017
2.410
2.590
2.241
2.590
16,156
+0.08(+3.19%)
Feb 13, 2017
2.530
2.630
2.430
2.510
20,656
+0.02(+0.80%)
Feb 10, 2017
2.140
2.490
2.113
2.490
25,107
+0.37(+17.45%)
Feb 09, 2017
2.090
2.280
2.090
2.120
7,836
-0.02(-0.93%)
Feb 08, 2017
2.270
2.300
2.040
2.140
33,691
-0.12(-5.31%)
Feb 07, 2017
2.536
2.562
2.250
2.260
22,657
-0.22(-8.87%)
Feb 06, 2017
2.270
2.580
2.270
2.480
49,597
+0.17(+7.36%)
Feb 03, 2017
2.200
2.470
2.200
2.310
112,048
+0.14(+6.45%)
Feb 02, 2017
2.150
2.260
2.150
2.170
1,545
-0.14(-6.06%)
Feb 01, 2017
2.160
2.350
2.160
2.310
4,493
+0.18(+8.45%)
Jan 31, 2017
2.120
2.349
2.120
2.130
7,688
-0.03(-1.39%)
Jan 30, 2017
2.150
2.350
2.150
2.160
46,211
+0.01(+0.47%)
Jan 27, 2017
2.190
2.190
2.050
2.150
13,881
+0.00(+0.00%)
Jan 26, 2017
2.200
2.300
1.960
2.150
53,530
-0.04(-1.83%)
Jan 25, 2017
2.410
2.410
2.190
2.190
18,086
-0.10(-4.37%)
Jan 24, 2017
2.060
2.290
1.940
2.290
20,915
+0.25(+12.25%)
Jan 23, 2017
2.140
2.400
2.020
2.040
47,010
-0.08(-3.77%)
Jan 20, 2017
2.110
2.120
1.930
2.120
23,613
+0.12(+6.00%)
Jan 19, 2017
1.970
2.100
1.930
2.000
34,744
+0.05(+2.56%)
Jan 18, 2017
1.900
1.970
1.840
1.950
10,431
+0.02(+1.04%)
Jan 17, 2017
1.970
2.010
1.920
1.930
7,898
-0.04(-2.03%)
Jan 13, 2017
1.970
1.970
1.970
0
+0.02(+1.03%)
Jan 12, 2017
2.150
2.440
1.950
1.950
52,613
-0.24(-10.96%)
Jan 11, 2017
1.970
2.190
1.970
2.190
2,447
+0.19(+9.50%)
Jan 10, 2017
2.010
2.200
1.820
2.000
35,532
-0.01(-0.50%)
Jan 09, 2017
2.010
2.140
2.000
2.010
6,744
+0.01(+0.50%)
Jan 06, 2017
2.120
2.397
2.000
2.000
44,985
-0.16(-7.41%)
Jan 05, 2017
1.840
2.180
1.840
2.160
30,747
+0.22(+11.34%)
Jan 04, 2017
2.010
2.090
1.940
1.940
31,352
-0.10(-4.90%)
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
.