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 (%)
May 31, 2017
3.570
3.580
3.494
3.520
3,544
-0.04(-1.12%)
May 30, 2017
3.504
3.560
3.504
3.560
2,834
+0.04(+1.14%)
May 26, 2017
3.530
3.540
3.480
3.520
2,152
+0.01(+0.28%)
May 25, 2017
3.470
3.530
3.470
3.510
3,826
+0.06(+1.80%)
May 24, 2017
3.443
3.530
3.430
3.448
1,355
-0.01(-0.34%)
May 23, 2017
3.430
3.470
3.399
3.460
2,066
+0.02(+0.58%)
May 22, 2017
3.510
3.600
3.370
3.440
11,010
-0.11(-3.10%)
May 19, 2017
3.490
3.584
3.490
3.550
14,905
+0.06(+1.72%)
May 18, 2017
3.460
3.490
3.360
3.490
3,685
-0.03(-0.85%)
May 17, 2017
3.450
3.590
3.370
3.520
51,200
+0.03(+0.86%)
May 16, 2017
3.490
3.590
3.370
3.490
18,441
-0.11(-3.06%)
May 15, 2017
3.580
3.610
3.450
3.600
8,602
+0.07(+1.98%)
May 12, 2017
3.620
3.620
3.490
3.530
4,341
-0.07(-1.94%)
May 11, 2017
3.570
3.600
3.460
3.600
14,601
+0.05(+1.41%)
May 10, 2017
3.490
3.550
3.356
3.550
8,835
+0.08(+2.31%)
May 09, 2017
3.450
3.470
3.430
3.470
1,465
+0.01(+0.29%)
May 08, 2017
3.400
3.460
3.270
3.460
15,227
+0.05(+1.47%)
May 05, 2017
3.430
3.520
3.400
3.410
6,582
-0.11(-3.12%)
May 04, 2017
3.520
3.550
3.320
3.520
13,946
-0.03(-0.85%)
May 03, 2017
3.470
3.590
3.460
3.550
10,008
+0.00(+0.00%)
May 02, 2017
3.690
3.690
3.550
3.550
17,350
-0.05(-1.39%)
May 01, 2017
3.570
3.600
3.474
3.600
632
+0.03(+0.84%)
Apr 28, 2017
3.450
3.610
3.450
3.570
7,264
+0.09(+2.59%)
Apr 27, 2017
3.520
3.718
3.370
3.480
29,253
-0.11(-3.06%)
Apr 26, 2017
3.570
3.590
3.570
3.590
602
+0.00(+0.00%)
Apr 25, 2017
3.640
3.780
3.590
3.590
10,209
+0.03(+0.84%)
Apr 24, 2017
3.550
3.770
3.440
3.560
24,789
+0.03(+0.85%)
Apr 21, 2017
3.405
3.700
3.405
3.530
30,589
-0.03(-0.84%)
Apr 20, 2017
3.570
3.630
3.320
3.560
22,223
-0.04(-1.11%)
Apr 19, 2017
3.700
3.740
3.600
3.600
14,438
-0.07(-1.91%)
Apr 18, 2017
3.770
3.770
3.480
3.670
22,582
-0.09(-2.39%)
Apr 17, 2017
3.780
3.780
3.380
3.760
21,703
+0.26(+7.43%)
Apr 13, 2017
3.550
3.720
3.500
3.500
5,441
-0.06(-1.69%)
Apr 12, 2017
3.580
3.729
3.550
3.560
21,867
-0.01(-0.28%)
Apr 11, 2017
3.140
3.600
3.030
3.570
102,710
+0.45(+14.42%)
Apr 10, 2017
3.170
3.250
3.030
3.120
21,761
-0.07(-2.19%)
Apr 07, 2017
3.230
3.240
3.060
3.190
15,643
+0.01(+0.31%)
Apr 06, 2017
3.120
3.240
3.120
3.180
14,763
+0.02(+0.63%)
Apr 05, 2017
3.140
3.350
3.100
3.160
29,845
-0.06(-1.86%)
Apr 04, 2017
3.180
3.310
3.180
3.220
34,848
-0.02(-0.62%)
Apr 03, 2017
3.464
3.464
3.230
3.240
22,184
-0.16(-4.71%)
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%)
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
.