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 (%)
Apr 29, 2016
1.420
1.460
1.400
1.420
11,057
-0.04(-2.74%)
Apr 28, 2016
1.415
1.464
1.410
1.460
3,702
-0.03(-2.01%)
Apr 27, 2016
1.510
1.540
1.450
1.490
3,536
-0.05(-3.40%)
Apr 26, 2016
1.542
1.542
1.542
1.542
112
+0.01(+0.82%)
Apr 25, 2016
1.480
1.560
1.480
1.530
16,422
+0.06(+4.08%)
Apr 22, 2016
1.540
1.550
1.460
1.470
25,552
-0.12(-7.54%)
Apr 21, 2016
1.548
1.590
1.548
1.590
6,170
+0.02(+1.26%)
Apr 20, 2016
1.560
1.580
1.560
1.570
2,714
+0.00(+0.01%)
Apr 19, 2016
1.570
1.574
1.550
1.570
1,430
-0.01(-0.64%)
Apr 18, 2016
1.580
1.610
1.560
1.580
7,516
-0.04(-2.47%)
Apr 15, 2016
1.772
1.772
1.610
1.620
24,908
-0.06(-3.57%)
Apr 14, 2016
1.710
1.720
1.600
1.680
5,015
+0.00(+0.00%)
Apr 13, 2016
1.710
1.710
1.680
1.680
15,034
-0.05(-2.89%)
Apr 12, 2016
1.740
1.740
1.680
1.730
3,268
-0.01(-0.76%)
Apr 11, 2016
1.720
1.860
1.630
1.743
4,001
-0.04(-2.07%)
Apr 08, 2016
1.780
1.780
1.780
1.780
156
+0.00(+0.00%)
Apr 07, 2016
1.730
1.780
1.730
1.780
9,703
+0.11(+6.59%)
Apr 06, 2016
1.700
1.740
1.670
1.670
2,812
-0.01(-0.83%)
Apr 05, 2016
1.820
1.880
1.684
1.684
13,340
-0.15(-7.98%)
Apr 04, 2016
1.902
1.910
1.820
1.830
13,529
-0.09(-4.69%)
Apr 01, 2016
1.870
1.940
1.870
1.920
1,524
+0.07(+3.78%)
Mar 31, 2016
1.900
1.904
1.850
1.850
11,774
-0.10(-5.13%)
Mar 30, 2016
1.920
1.950
1.920
1.950
5,170
+0.05(+2.63%)
Mar 29, 2016
1.900
1.950
1.900
1.900
15,276
-0.00(-0.01%)
Mar 28, 2016
1.900
1.922
1.900
1.900
3,023
-0.03(-1.55%)
Mar 24, 2016
1.930
1.930
1.930
1.930
1,500
-0.07(-3.50%)
Mar 23, 2016
2.000
2.000
1.904
2.000
16,581
+0.00(+0.00%)
Mar 22, 2016
1.850
2.050
1.850
2.000
30,835
+0.04(+2.04%)
Mar 21, 2016
1.850
1.960
1.850
1.960
1,487
+0.11(+5.95%)
Mar 18, 2016
1.940
1.950
1.850
1.850
1,122
-0.05(-2.63%)
Mar 17, 2016
1.960
1.990
1.899
1.900
8,854
+0.00(+0.00%)
Mar 16, 2016
1.940
2.000
1.890
1.900
28,387
+0.00(+0.00%)
Mar 15, 2016
1.900
1.950
1.900
1.900
6,260
-0.03(-1.33%)
Mar 14, 2016
1.990
1.990
1.850
1.926
98,255
+0.01(+0.29%)
Mar 11, 2016
1.800
1.960
1.800
1.920
11,938
+0.03(+1.59%)
Mar 10, 2016
2.020
2.020
1.650
1.890
8,915
+0.06(+3.28%)
Mar 09, 2016
1.650
2.050
1.650
1.830
29,178
+0.23(+14.38%)
Mar 08, 2016
1.600
1.600
1.600
1.600
129
-0.03(-1.84%)
Mar 07, 2016
1.750
1.760
1.630
1.630
7,578
+0.01(+0.62%)
Mar 04, 2016
1.850
1.850
1.620
1.620
623
-0.09(-5.26%)
Mar 03, 2016
1.820
1.890
1.630
1.710
17,277
-0.21(-10.94%)
Mar 02, 2016
1.951
1.970
1.910
1.920
10,600
-0.06(-3.03%)
Mar 01, 2016
1.700
1.980
1.600
1.980
9,909
+0.27(+15.79%)
Feb 29, 2016
1.710
1.710
1.710
1.710
507
+0.03(+1.79%)
Feb 26, 2016
1.460
1.680
1.460
1.680
234
-0.04(-2.33%)
Feb 25, 2016
1.750
1.750
1.552
1.720
1,319
-0.06(-3.37%)
Feb 24, 2016
1.790
1.790
1.712
1.780
807
+0.14(+8.84%)
Feb 23, 2016
1.670
1.740
1.600
1.635
1,580
-0.29(-15.26%)
Feb 22, 2016
2.010
2.010
1.710
1.930
5,418
+0.36(+22.93%)
Feb 19, 2016
1.477
1.477
1.477
1.570
3,443
+0.01(+0.64%)
Feb 18, 2016
1.450
1.600
1.450
1.560
10,958
-0.16(-9.30%)
Feb 17, 2016
2.080
2.080
1.390
1.720
10,167
-0.03(-1.72%)
Feb 16, 2016
2.270
2.270
1.750
1.750
1,109
-0.22(-11.35%)
Feb 12, 2016
2.080
1.974
1.974
1.974
6,300
-0.06(-2.75%)
Feb 11, 2016
2.210
2.210
1.850
2.030
12,325
+0.05(+2.53%)
Feb 10, 2016
2.140
2.140
1.960
1.980
14,869
-0.16(-7.48%)
Feb 09, 2016
2.300
2.399
2.140
2.140
8,083
+0.01(+0.47%)
Feb 08, 2016
2.260
2.340
2.130
2.130
2,810
-0.24(-10.18%)
Feb 04, 2016
2.340
2.372
2.372
2.372
50
+0.03(+1.35%)
Feb 03, 2016
2.350
2.354
2.162
2.340
3,632
+0.08(+3.54%)
Feb 02, 2016
2.150
2.489
2.150
2.260
771
+0.02(+0.90%)
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
.