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
Organics ETF
(NQ:
ORG
)
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, 2019
24.65
24.76
24.65
24.76
721
-0.10(-0.39%)
Sep 27, 2019
24.86
24.86
24.86
24.86
101
-0.13(-0.51%)
Sep 26, 2019
24.98
24.98
24.98
26
+0.00(+0.00%)
Sep 25, 2019
24.98
24.98
24.98
24.98
283
+0.13(+0.51%)
Sep 24, 2019
24.98
24.98
24.76
24.86
3,336
+0.20(+0.80%)
Sep 23, 2019
24.66
24.66
24.66
24.66
424
-0.01(-0.05%)
Sep 20, 2019
25.07
25.07
24.51
24.67
610
-0.28(-1.14%)
Sep 19, 2019
24.93
24.95
24.91
24.95
1,046
-0.03(-0.13%)
Sep 18, 2019
24.99
24.99
24.99
43
+0.00(+0.00%)
Sep 17, 2019
24.99
24.99
24.99
141
+0.00(+0.00%)
Sep 16, 2019
24.93
24.99
24.93
24.99
1,782
+0.55(+2.26%)
Sep 13, 2019
24.33
24.43
24.33
24.43
610
-0.42(-1.68%)
Sep 12, 2019
24.83
24.85
24.56
24.85
5,178
+0.36(+1.48%)
Sep 11, 2019
24.48
24.70
24.48
24.49
3,925
+0.15(+0.63%)
Sep 10, 2019
23.99
23.99
24.33
39,820
+0.34(+1.43%)
Sep 09, 2019
23.99
23.99
23.99
229
+0.00(+0.00%)
Sep 06, 2019
23.99
23.99
23.99
23.99
203
+0.33(+1.38%)
Sep 05, 2019
23.95
23.95
23.66
23.67
1,986
+0.02(+0.08%)
Sep 04, 2019
23.66
23.66
23.65
23.65
2,123
+0.04(+0.16%)
Sep 03, 2019
23.61
23.61
23.61
23.61
1,198
+0.26(+1.10%)
Aug 30, 2019
23.35
23.35
23.35
23.35
814
+0.40(+1.74%)
Aug 29, 2019
22.93
23.08
22.93
22.95
2,809
-0.35(-1.50%)
Aug 28, 2019
23.30
23.30
23.30
23.30
310
+0.07(+0.30%)
Aug 27, 2019
23.33
23.33
23.23
23.23
223
+0.21(+0.90%)
Aug 26, 2019
23.03
23.03
23.03
23.03
565
+0.08(+0.33%)
Aug 23, 2019
22.95
22.95
22.95
22.95
203
-0.31(-1.34%)
Aug 22, 2019
23.26
23.26
23.26
23.26
312
+0.04(+0.17%)
Aug 21, 2019
23.22
23.22
23.22
43
+0.00(+0.00%)
Aug 20, 2019
23.22
23.22
23.22
142
+0.00(+0.00%)
Aug 19, 2019
23.22
23.22
23.22
84
+0.00(+0.00%)
Aug 16, 2019
22.91
23.28
22.89
23.22
2,035
-0.16(-0.67%)
Aug 15, 2019
23.38
23.38
23.38
112
+0.00(+0.00%)
Aug 14, 2019
23.38
23.38
23.38
23.38
474
-0.23(-0.98%)
Aug 13, 2019
23.61
23.61
23.61
23.61
931
+0.04(+0.15%)
Aug 12, 2019
23.58
23.58
23.58
23.58
133
+0.12(+0.53%)
Aug 09, 2019
23.52
23.52
23.40
23.45
508
-0.12(-0.49%)
Aug 08, 2019
23.52
23.71
23.52
23.57
2,294
-0.27(-1.11%)
Aug 07, 2019
23.74
23.83
23.74
23.83
287
+0.17(+0.71%)
Aug 06, 2019
24.02
24.02
23.67
23.67
308
+0.04(+0.16%)
Aug 05, 2019
23.97
23.97
23.61
23.63
814
-0.40(-1.65%)
Aug 02, 2019
24.03
24.03
23.94
24.03
814
+0.08(+0.34%)
Aug 01, 2019
24.23
24.23
23.94
23.94
303
-0.12(-0.48%)
Jul 31, 2019
24.16
24.20
24.03
24.06
1,824
-0.39(-1.60%)
Jul 30, 2019
24.48
24.71
24.23
24.45
28,113
+0.14(+0.57%)
Jul 29, 2019
24.31
24.31
24.31
24.31
249
+0.12(+0.51%)
Jul 26, 2019
24.23
24.27
24.03
24.19
4,071
-0.28(-1.15%)
Jul 25, 2019
24.47
24.47
24.47
24.47
2,064
-0.19(-0.76%)
Jul 24, 2019
24.66
24.66
24.55
24.66
6,674
+0.02(+0.09%)
Jul 23, 2019
24.74
24.74
24.64
24.64
429
-0.05(-0.21%)
Jul 22, 2019
24.75
24.75
24.68
24.69
565
-0.17(-0.66%)
Jul 19, 2019
24.85
24.85
24.85
24.85
203
+0.27(+1.09%)
Jul 18, 2019
24.70
24.81
24.58
24.58
1,360
-0.17(-0.68%)
Jul 17, 2019
24.75
24.75
24.75
53
+0.00(+0.00%)
Jul 16, 2019
25.05
25.05
24.70
24.75
2,242
-0.36(-1.42%)
Jul 15, 2019
24.92
25.11
24.92
25.11
928
+0.19(+0.75%)
Jul 12, 2019
24.92
24.92
24.92
171
+0.00(+0.00%)
Jul 11, 2019
25.12
25.12
24.92
24.92
787
-0.14(-0.55%)
Jul 10, 2019
25.33
25.33
25.06
25.06
530
+0.01(+0.05%)
Jul 09, 2019
24.93
25.13
24.93
25.05
1,377
-0.01(-0.05%)
Jul 08, 2019
25.42
25.44
25.06
25.06
3,324
-0.45(-1.75%)
Jul 05, 2019
25.38
25.66
25.38
25.51
2,341
+0.38(+1.50%)
Jul 03, 2019
25.13
25.13
25.13
64
+0.00(+0.00%)
Jul 02, 2019
25.36
25.36
25.09
25.13
3,033
-0.46(-1.80%)
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
.