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
Live Ventures
(NQ:
LIVE
)
24.81
-0.43 (-1.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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 30, 2019
7.450
7.593
7.450
7.510
4,000
-0.23(-2.95%)
Apr 29, 2019
7.790
7.790
7.720
7.739
1,353
-0.05(-0.66%)
Apr 26, 2019
7.670
7.799
7.670
7.790
1,700
+0.02(+0.27%)
Apr 25, 2019
7.719
7.770
7.719
7.769
1,265
+0.05(+0.59%)
Apr 24, 2019
7.790
7.790
7.724
7.724
611
-0.06(-0.79%)
Apr 23, 2019
7.740
7.820
7.659
7.785
1,307
-0.04(-0.45%)
Apr 22, 2019
7.830
7.830
7.780
7.820
2,228
+0.11(+1.41%)
Apr 18, 2019
7.620
7.711
7.610
7.711
1,000
+0.06(+0.80%)
Apr 17, 2019
7.630
7.810
7.630
7.650
968
-0.01(-0.12%)
Apr 16, 2019
7.830
7.830
7.630
7.659
1,305
-0.09(-1.17%)
Apr 15, 2019
7.840
7.840
7.750
7.750
2,859
+0.01(+0.13%)
Apr 12, 2019
7.810
7.810
7.614
7.740
3,800
+0.08(+1.00%)
Apr 11, 2019
7.780
7.840
7.663
7.663
3,419
+0.08(+1.09%)
Apr 10, 2019
7.711
7.711
7.580
7.580
795
-0.08(-0.98%)
Apr 09, 2019
7.840
7.840
7.600
7.655
2,978
-0.17(-2.23%)
Apr 08, 2019
7.780
7.850
7.750
7.830
7,215
+0.23(+3.03%)
Apr 05, 2019
7.720
7.770
7.570
7.600
13,900
-0.17(-2.19%)
Apr 04, 2019
7.570
7.770
7.570
7.770
2,452
+0.18(+2.44%)
Apr 03, 2019
7.770
7.770
7.585
7.585
1,948
+0.01(+0.11%)
Apr 02, 2019
7.730
7.794
7.537
7.577
5,950
-0.22(-2.86%)
Apr 01, 2019
7.890
7.890
7.759
7.800
3,295
+0.00(+0.00%)
Mar 29, 2019
7.806
7.824
7.660
7.800
4,100
+0.10(+1.30%)
Mar 28, 2019
7.900
7.900
7.670
7.700
2,732
-0.01(-0.16%)
Mar 27, 2019
7.590
7.810
7.530
7.713
4,327
+0.20(+2.70%)
Mar 26, 2019
7.730
7.770
7.500
7.510
7,331
+0.01(+0.13%)
Mar 25, 2019
7.444
7.597
7.413
7.500
5,495
-0.19(-2.47%)
Mar 22, 2019
7.650
7.690
7.641
7.690
5,900
-0.03(-0.39%)
Mar 21, 2019
7.720
7.720
7.720
7.720
342
+0.31(+4.18%)
Mar 20, 2019
7.350
7.529
7.315
7.410
4,399
+0.17(+2.35%)
Mar 19, 2019
7.400
7.437
7.240
7.240
5,136
-0.18(-2.40%)
Mar 18, 2019
7.430
7.430
7.418
7.418
1,352
-0.00(-0.03%)
Mar 15, 2019
7.250
7.460
7.230
7.420
13,200
+0.18(+2.42%)
Mar 14, 2019
7.321
7.321
7.230
7.245
657
+0.01(+0.21%)
Mar 13, 2019
7.230
7.230
7.230
7.230
535
-0.22(-2.95%)
Mar 12, 2019
7.400
7.490
7.400
7.450
647
+0.03(+0.46%)
Mar 11, 2019
7.390
7.620
7.300
7.416
5,371
+0.07(+0.90%)
Mar 08, 2019
7.070
7.550
7.070
7.350
2,500
+0.15(+2.14%)
Mar 07, 2019
7.280
7.630
7.180
7.196
3,755
-0.08(-1.15%)
Mar 06, 2019
7.250
7.350
7.250
7.280
561
+0.10(+1.39%)
Mar 05, 2019
7.572
7.769
7.180
7.180
4,342
-0.43(-5.65%)
Mar 04, 2019
7.880
8.000
7.610
7.610
9,897
-0.33(-4.16%)
Mar 01, 2019
7.980
8.000
7.810
7.940
3,900
-0.16(-1.98%)
Feb 28, 2019
8.100
8.100
8.090
8.100
795
-0.05(-0.61%)
Feb 27, 2019
7.781
8.150
7.781
8.150
1,095
+0.17(+2.13%)
Feb 26, 2019
8.160
8.160
7.710
7.980
6,069
-0.12(-1.48%)
Feb 25, 2019
8.380
8.380
8.000
8.100
10,809
-0.15(-1.82%)
Feb 22, 2019
7.860
8.300
7.750
8.250
10,200
+0.12(+1.48%)
Feb 21, 2019
7.950
8.130
7.920
8.130
7,696
+0.21(+2.65%)
Feb 20, 2019
7.860
7.960
7.860
7.920
2,167
+0.05(+0.64%)
Feb 19, 2019
7.190
7.890
7.190
7.870
5,806
+0.56(+7.66%)
Feb 15, 2019
7.480
7.500
7.310
7.310
1,000
-0.10(-1.35%)
Feb 14, 2019
7.660
7.680
7.410
7.410
5,300
-0.30(-3.89%)
Feb 13, 2019
8.130
8.130
7.500
7.710
7,520
+0.21(+2.78%)
Feb 12, 2019
7.650
7.690
7.502
7.502
1,162
+0.07(+1.00%)
Feb 11, 2019
7.600
7.600
7.240
7.427
3,395
-0.19(-2.46%)
Feb 08, 2019
7.615
7.615
7.615
53
+0.00(+0.00%)
Feb 07, 2019
7.614
7.614
7.615
50
+0.00(+0.01%)
Feb 06, 2019
7.663
7.663
7.614
7.614
965
-0.02(-0.20%)
Feb 05, 2019
7.585
7.661
7.572
7.630
4,346
+0.03(+0.41%)
Feb 04, 2019
7.600
7.600
7.530
7.599
2,914
+0.10(+1.32%)
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
.