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 (%)
Jul 31, 2017
2.150
2.150
2.070
2.070
14,716
-0.05(-2.36%)
Jul 28, 2017
2.100
2.150
2.100
2.120
26,601
+0.03(+1.44%)
Jul 27, 2017
2.100
2.190
2.070
2.090
62,319
+0.00(+0.00%)
Jul 26, 2017
2.090
2.150
2.070
2.090
52,703
+0.00(+0.00%)
Jul 25, 2017
2.120
2.170
2.090
2.090
23,337
-0.04(-1.88%)
Jul 24, 2017
2.240
2.320
2.120
2.130
24,444
-0.15(-6.58%)
Jul 21, 2017
2.310
2.410
2.250
2.280
125,345
-0.05(-2.15%)
Jul 20, 2017
2.390
2.420
2.230
2.330
67,258
-0.05(-2.10%)
Jul 19, 2017
2.430
2.470
2.380
2.380
20,071
-0.03(-1.24%)
Jul 18, 2017
2.470
2.530
2.410
2.410
12,223
-0.01(-0.41%)
Jul 17, 2017
2.480
2.540
2.390
2.420
12,492
-0.06(-2.42%)
Jul 14, 2017
2.450
2.480
2.400
2.480
3,356
+0.01(+0.40%)
Jul 13, 2017
2.430
2.470
2.330
2.470
6,300
+0.07(+2.92%)
Jul 12, 2017
2.415
2.440
2.390
2.400
96,603
+0.03(+1.27%)
Jul 11, 2017
2.410
2.445
2.360
2.370
7,350
+0.01(+0.42%)
Jul 10, 2017
2.390
2.520
2.220
2.360
40,862
-0.05(-2.07%)
Jul 07, 2017
2.420
2.460
2.400
2.410
15,377
-0.02(-0.82%)
Jul 06, 2017
2.550
2.590
2.400
2.430
125,202
-0.11(-4.33%)
Jul 05, 2017
2.550
2.640
2.530
2.540
84,383
-0.07(-2.68%)
Jul 03, 2017
2.680
2.700
2.600
2.610
13,926
-0.02(-0.76%)
Jun 30, 2017
2.670
2.680
2.610
2.630
3,504
+0.01(+0.38%)
Jun 29, 2017
2.665
2.680
2.560
2.620
24,234
-0.04(-1.50%)
Jun 28, 2017
2.690
2.740
2.630
2.660
12,842
+0.02(+0.75%)
Jun 27, 2017
2.710
2.770
2.630
2.640
36,950
-0.10(-3.82%)
Jun 26, 2017
2.770
2.800
2.710
2.745
14,380
-0.03(-1.26%)
Jun 23, 2017
2.760
2.820
2.700
2.780
72,366
-0.01(-0.36%)
Jun 22, 2017
2.740
2.830
2.670
2.790
110,065
+0.12(+4.49%)
Jun 21, 2017
2.550
2.840
2.550
2.670
59,645
+0.00(+0.00%)
Jun 20, 2017
2.660
2.680
2.550
2.670
32,545
-0.03(-1.11%)
Jun 19, 2017
2.730
2.820
2.580
2.700
90,407
-0.03(-1.10%)
Jun 16, 2017
2.890
2.940
2.570
2.730
93,620
-0.26(-8.70%)
Jun 15, 2017
3.310
3.310
2.960
2.990
15,776
-0.32(-9.67%)
Jun 14, 2017
3.420
3.440
3.250
3.310
24,101
-0.13(-3.78%)
Jun 13, 2017
3.450
3.480
3.050
3.440
56,961
-0.04(-1.15%)
Jun 12, 2017
3.480
3.620
3.220
3.480
56,265
-0.07(-1.97%)
Jun 09, 2017
3.400
3.930
3.400
3.550
94,666
-0.02(-0.56%)
Jun 08, 2017
3.390
3.600
3.390
3.570
14,382
+0.14(+4.08%)
Jun 07, 2017
3.440
3.581
3.400
3.430
10,160
-0.05(-1.44%)
Jun 06, 2017
3.390
3.567
3.390
3.480
5,492
+0.03(+0.87%)
Jun 05, 2017
3.400
3.486
3.400
3.450
8,709
+0.04(+1.17%)
Jun 02, 2017
3.350
3.490
3.340
3.410
4,647
+0.03(+0.89%)
Jun 01, 2017
3.490
3.580
3.380
3.380
4,478
-0.14(-3.98%)
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%)
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
.