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, 2016
1.170
1.160
1.160
1.160
132
-0.08(-6.45%)
May 27, 2016
1.220
1.240
1.240
1.240
2,900
-0.01(-0.80%)
May 26, 2016
1.250
1.250
1.250
1.250
518
+0.01(+0.81%)
May 25, 2016
1.250
1.250
1.240
1.240
1,628
+0.10(+8.77%)
May 24, 2016
1.165
1.270
1.140
1.140
3,271
+0.01(+0.88%)
May 23, 2016
1.260
1.280
1.130
1.130
3,200
-0.13(-10.31%)
May 20, 2016
1.160
1.260
1.160
1.260
395
+0.06(+5.00%)
May 19, 2016
1.130
1.200
1.130
1.200
2,907
-0.08(-6.25%)
May 17, 2016
1.400
1.280
1.280
1.280
2,900
-0.05(-3.76%)
May 16, 2016
1.260
1.330
1.170
1.330
1,384
+0.03(+2.31%)
May 13, 2016
1.330
1.440
1.300
1.300
9,952
-0.02(-1.52%)
May 12, 2016
1.240
1.340
1.240
1.320
7,657
+0.08(+6.45%)
May 11, 2016
1.050
1.310
1.050
1.240
5,559
+0.16(+14.81%)
May 10, 2016
1.140
1.160
0.8208
1.080
35,790
-0.08(-6.90%)
May 09, 2016
1.380
1.407
1.150
1.160
7,381
-0.24(-17.14%)
May 06, 2016
1.400
1.400
1.400
1.400
11,291
-0.00(-0.21%)
May 05, 2016
1.403
1.403
1.403
1.403
224
-0.02(-1.47%)
May 04, 2016
1.424
1.424
1.424
1.424
125
-0.02(-1.11%)
May 03, 2016
1.400
1.440
1.400
1.440
17,206
+0.03(+2.13%)
May 02, 2016
1.450
1.460
1.400
1.410
4,801
-0.01(-0.70%)
Apr 29, 2016
1.420
1.460
1.400
1.420
11,057
-0.04(-2.74%)
Apr 28, 2016
1.415
1.464
1.410
1.460
3,702
-0.03(-2.01%)
Apr 27, 2016
1.510
1.540
1.450
1.490
3,536
-0.05(-3.40%)
Apr 26, 2016
1.542
1.542
1.542
1.542
112
+0.01(+0.82%)
Apr 25, 2016
1.480
1.560
1.480
1.530
16,422
+0.06(+4.08%)
Apr 22, 2016
1.540
1.550
1.460
1.470
25,552
-0.12(-7.54%)
Apr 21, 2016
1.548
1.590
1.548
1.590
6,170
+0.02(+1.26%)
Apr 20, 2016
1.560
1.580
1.560
1.570
2,714
+0.00(+0.01%)
Apr 19, 2016
1.570
1.574
1.550
1.570
1,430
-0.01(-0.64%)
Apr 18, 2016
1.580
1.610
1.560
1.580
7,516
-0.04(-2.47%)
Apr 15, 2016
1.772
1.772
1.610
1.620
24,908
-0.06(-3.57%)
Apr 14, 2016
1.710
1.720
1.600
1.680
5,015
+0.00(+0.00%)
Apr 13, 2016
1.710
1.710
1.680
1.680
15,034
-0.05(-2.89%)
Apr 12, 2016
1.740
1.740
1.680
1.730
3,268
-0.01(-0.76%)
Apr 11, 2016
1.720
1.860
1.630
1.743
4,001
-0.04(-2.07%)
Apr 08, 2016
1.780
1.780
1.780
1.780
156
+0.00(+0.00%)
Apr 07, 2016
1.730
1.780
1.730
1.780
9,703
+0.11(+6.59%)
Apr 06, 2016
1.700
1.740
1.670
1.670
2,812
-0.01(-0.83%)
Apr 05, 2016
1.820
1.880
1.684
1.684
13,340
-0.15(-7.98%)
Apr 04, 2016
1.902
1.910
1.820
1.830
13,529
-0.09(-4.69%)
Apr 01, 2016
1.870
1.940
1.870
1.920
1,524
+0.07(+3.78%)
Mar 31, 2016
1.900
1.904
1.850
1.850
11,774
-0.10(-5.13%)
Mar 30, 2016
1.920
1.950
1.920
1.950
5,170
+0.05(+2.63%)
Mar 29, 2016
1.900
1.950
1.900
1.900
15,276
-0.00(-0.01%)
Mar 28, 2016
1.900
1.922
1.900
1.900
3,023
-0.03(-1.55%)
Mar 24, 2016
1.930
1.930
1.930
1.930
1,500
-0.07(-3.50%)
Mar 23, 2016
2.000
2.000
1.904
2.000
16,581
+0.00(+0.00%)
Mar 22, 2016
1.850
2.050
1.850
2.000
30,835
+0.04(+2.04%)
Mar 21, 2016
1.850
1.960
1.850
1.960
1,487
+0.11(+5.95%)
Mar 18, 2016
1.940
1.950
1.850
1.850
1,122
-0.05(-2.63%)
Mar 17, 2016
1.960
1.990
1.899
1.900
8,854
+0.00(+0.00%)
Mar 16, 2016
1.940
2.000
1.890
1.900
28,387
+0.00(+0.00%)
Mar 15, 2016
1.900
1.950
1.900
1.900
6,260
-0.03(-1.33%)
Mar 14, 2016
1.990
1.990
1.850
1.926
98,255
+0.01(+0.29%)
Mar 11, 2016
1.800
1.960
1.800
1.920
11,938
+0.03(+1.59%)
Mar 10, 2016
2.020
2.020
1.650
1.890
8,915
+0.06(+3.28%)
Mar 09, 2016
1.650
2.050
1.650
1.830
29,178
+0.23(+14.38%)
Mar 08, 2016
1.600
1.600
1.600
1.600
129
-0.03(-1.84%)
Mar 07, 2016
1.750
1.760
1.630
1.630
7,578
+0.01(+0.62%)
Mar 04, 2016
1.850
1.850
1.620
1.620
623
-0.09(-5.26%)
Mar 03, 2016
1.820
1.890
1.630
1.710
17,277
-0.21(-10.94%)
Mar 02, 2016
1.951
1.970
1.910
1.920
10,600
-0.06(-3.03%)
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
.