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, 2018
1.310
1.340
1.292
1.300
5,644
+0.02(+1.56%)
Jul 30, 2018
1.320
1.320
1.280
1.280
46,154
-0.02(-1.54%)
Jul 27, 2018
1.300
1.310
1.300
1.300
1,800
-0.02(-1.52%)
Jul 26, 2018
1.340
1.340
1.300
1.320
16,276
-0.00(-0.38%)
Jul 25, 2018
1.340
1.360
1.290
1.325
15,788
-0.01(-0.38%)
Jul 24, 2018
1.280
1.350
1.280
1.330
15,088
+0.05(+3.91%)
Jul 23, 2018
1.270
1.305
1.228
1.280
10,475
+0.01(+0.79%)
Jul 20, 2018
1.260
1.300
1.200
1.270
24,684
-0.02(-1.55%)
Jul 19, 2018
1.470
1.530
1.290
1.290
35,482
-0.19(-12.84%)
Jul 18, 2018
1.400
1.510
1.380
1.480
46,481
+0.08(+5.71%)
Jul 17, 2018
1.420
1.520
1.380
1.400
22,549
+0.00(+0.00%)
Jul 16, 2018
1.440
1.460
1.400
1.400
19,600
-0.06(-4.11%)
Jul 13, 2018
1.420
1.580
1.395
1.460
23,971
+0.05(+3.55%)
Jul 12, 2018
1.400
1.470
1.400
1.410
9,337
+0.01(+0.71%)
Jul 11, 2018
1.410
1.460
1.350
1.400
30,451
-0.04(-2.78%)
Jul 10, 2018
1.410
1.520
1.400
1.440
49,280
-0.04(-2.70%)
Jul 09, 2018
1.460
1.490
1.430
1.480
13,775
+0.04(+2.78%)
Jul 06, 2018
1.420
1.510
1.420
1.440
4,789
+0.03(+2.13%)
Jul 05, 2018
1.400
1.500
1.398
1.410
7,343
+0.01(+0.71%)
Jul 03, 2018
1.400
1.400
1.400
0
+0.01(+0.72%)
Jul 02, 2018
1.370
1.440
1.370
1.390
18,464
-0.02(-1.42%)
Jun 29, 2018
1.370
1.440
1.370
1.410
10,853
-0.01(-0.70%)
Jun 28, 2018
1.450
1.450
1.370
1.420
39,588
-0.06(-4.05%)
Jun 27, 2018
1.550
1.590
1.420
1.480
51,644
-0.15(-9.20%)
Jun 26, 2018
1.600
1.650
1.570
1.630
20,142
+0.04(+2.52%)
Jun 25, 2018
1.550
1.646
1.530
1.590
22,979
+0.05(+3.25%)
Jun 22, 2018
1.680
1.690
1.540
1.540
32,549
-0.15(-8.88%)
Jun 21, 2018
1.620
1.690
1.620
1.690
4,874
+0.05(+3.05%)
Jun 20, 2018
1.650
1.700
1.620
1.640
9,292
+0.01(+0.61%)
Jun 19, 2018
1.650
1.700
1.610
1.630
7,191
-0.01(-0.61%)
Jun 18, 2018
1.640
1.700
1.640
1.640
7,868
-0.06(-3.53%)
Jun 15, 2018
1.740
1.640
1.700
21,723
-0.04(-2.30%)
Jun 14, 2018
1.670
1.820
1.670
1.740
21,116
+0.04(+2.35%)
Jun 13, 2018
1.610
1.790
1.610
1.700
29,003
+0.00(+0.00%)
Jun 12, 2018
1.730
1.890
1.620
1.700
54,705
+0.09(+5.59%)
Jun 11, 2018
1.580
1.720
1.560
1.610
65,947
+0.02(+1.26%)
Jun 08, 2018
1.650
1.660
1.550
1.590
42,892
-0.08(-4.79%)
Jun 07, 2018
1.570
1.680
1.560
1.670
73,536
+0.11(+7.05%)
Jun 06, 2018
1.540
1.720
1.540
1.560
93,394
+0.04(+2.63%)
Jun 05, 2018
1.630
1.660
1.520
1.520
121,777
-0.12(-7.32%)
Jun 04, 2018
1.540
1.710
1.470
1.640
68,223
+0.09(+5.81%)
Jun 01, 2018
1.670
1.709
1.490
1.550
47,112
-0.13(-7.88%)
May 31, 2018
1.750
1.780
1.680
1.683
22,243
-0.04(-2.18%)
May 30, 2018
1.810
1.810
1.690
1.720
35,956
-0.07(-3.91%)
May 29, 2018
1.790
1.830
1.700
1.790
53,181
+0.01(+0.56%)
May 25, 2018
1.780
1.780
1.780
0
+0.02(+1.14%)
May 24, 2018
1.770
1.830
1.720
1.760
48,871
+0.02(+1.15%)
May 23, 2018
1.820
1.865
1.710
1.740
37,063
-0.10(-5.43%)
May 22, 2018
1.970
1.970
1.770
1.840
41,596
-0.14(-7.07%)
May 21, 2018
2.040
2.040
1.745
1.980
68,184
+0.08(+4.21%)
May 18, 2018
1.870
2.152
1.720
1.900
266,111
+0.09(+4.97%)
May 17, 2018
1.630
1.825
1.510
1.810
93,290
+0.18(+11.04%)
May 16, 2018
1.570
1.640
1.500
1.630
53,007
+0.08(+5.16%)
May 15, 2018
1.540
1.630
1.480
1.550
49,186
+0.04(+2.65%)
May 14, 2018
1.533
1.550
1.480
1.510
21,280
-0.03(-1.95%)
May 11, 2018
1.650
1.650
1.490
1.540
71,228
-0.10(-6.10%)
May 10, 2018
1.630
1.640
1.540
1.640
22,801
+0.06(+3.80%)
May 09, 2018
1.550
1.580
1.500
1.580
5,955
+0.00(+0.00%)
May 08, 2018
1.646
1.646
1.500
1.580
22,596
+0.02(+1.22%)
May 07, 2018
1.640
1.640
1.520
1.561
3,324
+0.01(+0.41%)
May 04, 2018
1.510
1.630
1.500
1.555
32,676
+0.03(+2.28%)
May 03, 2018
1.480
1.575
1.480
1.520
29,609
+0.03(+2.22%)
May 02, 2018
1.500
1.506
1.487
1.487
2,985
+0.01(+0.47%)
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
.