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 (%)
Sep 30, 2016
1.670
1.700
1.670
1.700
10,195
+0.00(+0.01%)
Sep 29, 2016
1.721
1.721
1.700
1.700
773
+0.00(+0.00%)
Sep 28, 2016
1.700
1.750
1.700
1.700
4,494
-0.00(-0.03%)
Sep 27, 2016
1.690
1.720
1.690
1.700
2,826
+0.00(+0.03%)
Sep 26, 2016
1.700
1.700
1.700
1.700
498
-0.01(-0.58%)
Sep 22, 2016
1.780
1.710
1.710
1.710
33
-0.03(-1.95%)
Sep 21, 2016
1.720
1.810
1.710
1.744
7,006
+0.03(+1.99%)
Sep 20, 2016
1.750
1.790
1.700
1.710
16,676
-0.03(-1.73%)
Sep 19, 2016
1.670
1.780
1.670
1.740
1,668
+0.05(+2.96%)
Sep 16, 2016
1.654
1.860
1.654
1.690
15,070
-0.02(-1.17%)
Sep 15, 2016
1.820
1.820
1.660
1.710
13,129
-0.12(-6.56%)
Sep 14, 2016
1.820
1.830
1.820
1.830
928
+0.03(+1.67%)
Sep 13, 2016
1.820
1.830
1.730
1.800
8,334
-0.02(-1.10%)
Sep 12, 2016
1.860
1.860
1.800
1.820
3,455
-0.01(-0.55%)
Sep 09, 2016
1.750
1.830
1.710
1.830
39,746
+0.05(+2.81%)
Sep 08, 2016
1.810
1.820
1.500
1.780
61,056
+0.02(+1.14%)
Sep 07, 2016
1.750
1.830
1.750
1.760
5,561
-0.03(-1.68%)
Sep 06, 2016
1.770
1.830
1.770
1.790
5,904
-0.01(-0.56%)
Sep 02, 2016
1.850
1.800
1.800
1.800
2,000
+0.00(+0.00%)
Sep 01, 2016
1.760
1.800
1.760
1.800
705
+0.04(+2.27%)
Aug 31, 2016
1.790
1.810
1.760
1.760
2,157
-0.05(-2.76%)
Aug 30, 2016
1.840
1.900
1.810
1.810
9,417
-0.09(-4.74%)
Aug 29, 2016
1.850
1.900
1.850
1.900
4,821
-0.02(-1.04%)
Aug 26, 2016
1.940
1.940
1.850
1.920
693
+0.02(+1.05%)
Aug 25, 2016
1.830
1.940
1.830
1.900
42,903
-0.02(-1.04%)
Aug 24, 2016
1.920
1.920
1.900
1.920
4,392
+0.00(+0.00%)
Aug 23, 2016
1.860
1.920
1.850
1.920
11,796
+0.06(+3.23%)
Aug 22, 2016
1.760
1.860
1.760
1.860
19,565
+0.01(+0.54%)
Aug 19, 2016
1.792
1.880
1.792
1.850
1,216
+0.01(+0.54%)
Aug 18, 2016
1.760
1.880
1.760
1.840
37,674
+0.16(+9.52%)
Aug 17, 2016
1.750
1.830
1.679
1.680
6,612
-0.08(-4.60%)
Aug 16, 2016
1.850
1.850
1.761
1.761
570
-0.04(-2.17%)
Aug 15, 2016
1.800
1.860
1.780
1.800
802
+0.10(+5.88%)
Aug 12, 2016
1.710
1.720
1.700
1.700
1,921
+0.02(+1.20%)
Aug 11, 2016
1.750
1.890
1.680
1.680
1,878
-0.09(-5.08%)
Aug 10, 2016
1.800
1.890
1.700
1.770
3,780
+0.03(+1.72%)
Aug 09, 2016
1.870
1.894
1.700
1.740
3,058
+0.00(+0.00%)
Aug 08, 2016
1.790
1.930
1.740
1.740
9,446
-0.08(-4.44%)
Aug 05, 2016
1.949
1.949
1.821
1.821
714
-0.07(-3.66%)
Aug 04, 2016
1.790
1.920
1.760
1.890
12,968
+0.08(+4.42%)
Aug 03, 2016
1.810
1.810
1.810
1.810
240
-0.07(-3.72%)
Aug 02, 2016
1.870
1.880
1.800
1.880
5,002
-0.07(-3.59%)
Aug 01, 2016
1.950
1.950
1.850
1.950
5,007
+0.04(+2.09%)
Jul 29, 2016
1.790
1.950
1.710
1.910
74,778
+0.11(+6.11%)
Jul 28, 2016
1.870
1.870
1.780
1.800
63,169
-0.07(-3.74%)
Jul 27, 2016
1.920
1.930
1.870
1.870
3,244
-0.05(-2.86%)
Jul 26, 2016
1.850
1.930
1.850
1.925
4,608
+0.06(+3.22%)
Jul 25, 2016
1.850
1.949
1.850
1.865
48,952
+0.01(+0.81%)
Jul 22, 2016
1.724
1.930
1.724
1.850
4,480
+0.00(+0.00%)
Jul 21, 2016
1.850
1.910
1.740
1.850
90,237
+0.00(+0.00%)
Jul 20, 2016
1.900
1.900
1.710
1.850
44,344
+0.01(+0.54%)
Jul 19, 2016
1.550
1.930
1.550
1.840
98,160
+0.26(+16.09%)
Jul 18, 2016
1.615
1.780
1.550
1.585
6,692
-0.02(-0.94%)
Jul 15, 2016
1.730
1.800
1.560
1.600
5,434
-0.09(-5.33%)
Jul 14, 2016
1.900
1.900
1.530
1.690
103,017
+0.10(+6.29%)
Jul 13, 2016
1.310
1.640
1.310
1.590
63,162
+0.28(+21.37%)
Jul 12, 2016
1.420
1.420
1.310
1.310
11,316
-0.00(-0.01%)
Jul 11, 2016
1.310
1.430
1.310
1.310
5,984
-0.04(-2.96%)
Jul 08, 2016
1.360
1.440
1.400
1.350
5,276
-0.05(-3.57%)
Jul 07, 2016
1.400
1.490
1.300
1.400
24,219
+0.00(+0.00%)
Jul 05, 2016
1.400
1.400
1.400
1.400
1,921
-0.01(-0.71%)
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
.