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
Full House Rsts
(NQ:
FLL
)
5.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 2024
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 (%)
Aug 23, 2024
5.010
5.150
4.930
5.070
68,165
+0.14(+2.84%)
Aug 22, 2024
5.030
5.050
4.930
4.930
41,061
-0.16(-3.14%)
Aug 21, 2024
5.040
5.120
4.960
5.090
58,441
+0.09(+1.80%)
Aug 20, 2024
5.090
5.090
4.925
5.000
88,987
-0.08(-1.57%)
Aug 19, 2024
5.070
5.180
5.050
5.080
35,090
+0.00(+0.00%)
Aug 16, 2024
4.990
5.090
4.980
5.080
50,623
+0.08(+1.60%)
Aug 15, 2024
5.160
5.160
4.950
5.000
129,684
+0.00(+0.00%)
Aug 14, 2024
5.050
5.060
4.944
5.000
288,086
-0.07(-1.38%)
Aug 13, 2024
4.970
5.170
4.959
5.070
81,261
+0.10(+2.01%)
Aug 12, 2024
5.020
5.080
4.880
4.970
90,790
-0.06(-1.19%)
Aug 09, 2024
5.070
5.150
5.010
5.030
28,644
-0.13(-2.52%)
Aug 08, 2024
5.010
5.200
4.925
5.160
61,151
+0.22(+4.45%)
Aug 07, 2024
5.160
5.300
4.880
4.940
65,896
-0.17(-3.33%)
Aug 06, 2024
4.930
5.220
4.840
5.110
89,092
+0.16(+3.23%)
Aug 05, 2024
4.880
5.100
4.776
4.950
198,697
-0.15(-2.94%)
Aug 02, 2024
5.120
5.415
5.050
5.100
91,122
-0.28(-5.20%)
Aug 01, 2024
5.590
5.675
5.310
5.380
74,897
-0.25(-4.44%)
Jul 31, 2024
5.680
5.750
5.555
5.630
102,625
-0.03(-0.53%)
Jul 30, 2024
5.690
5.780
5.600
5.660
47,291
+0.01(+0.18%)
Jul 29, 2024
5.790
5.790
5.650
5.650
43,185
-0.14(-2.42%)
Jul 26, 2024
5.760
5.900
5.735
5.790
56,420
+0.17(+3.02%)
Jul 25, 2024
5.380
5.690
5.300
5.620
118,759
+0.29(+5.44%)
Jul 24, 2024
5.350
5.435
5.310
5.330
80,996
-0.09(-1.66%)
Jul 23, 2024
5.220
5.440
5.220
5.420
80,131
+0.16(+2.94%)
Jul 22, 2024
5.190
5.290
5.155
5.265
95,153
+0.08(+1.64%)
Jul 19, 2024
5.270
5.349
5.160
5.180
50,139
-0.08(-1.52%)
Jul 18, 2024
5.310
5.450
5.220
5.260
77,385
-0.09(-1.68%)
Jul 17, 2024
5.330
5.480
5.255
5.350
173,411
-0.03(-0.56%)
Jul 16, 2024
5.380
5.470
5.320
5.380
154,129
+0.10(+1.89%)
Jul 15, 2024
5.200
5.420
5.170
5.280
138,190
+0.07(+1.34%)
Jul 12, 2024
5.420
5.430
5.100
5.210
135,734
-0.09(-1.70%)
Jul 11, 2024
5.000
5.360
4.980
5.300
223,269
+0.32(+6.43%)
Jul 10, 2024
5.090
5.100
4.960
4.980
33,643
-0.06(-1.19%)
Jul 09, 2024
5.000
5.160
4.935
5.040
45,264
+0.02(+0.40%)
Jul 08, 2024
5.050
5.080
4.976
5.020
50,573
+0.04(+0.80%)
Jul 05, 2024
4.980
5.010
4.760
4.980
157,601
-0.07(-1.39%)
Jul 03, 2024
4.830
5.060
4.830
5.050
88,737
+0.17(+3.48%)
Jul 02, 2024
4.600
4.920
4.600
4.880
188,714
+0.28(+6.09%)
Jul 01, 2024
4.990
4.990
4.595
4.600
73,590
-0.40(-8.00%)
Jun 28, 2024
5.130
5.240
4.970
5.000
1,112,879
-0.07(-1.38%)
Jun 27, 2024
4.930
5.070
4.860
5.070
74,794
+0.18(+3.68%)
Jun 26, 2024
4.730
4.970
4.691
4.890
77,387
+0.09(+1.87%)
Jun 25, 2024
4.770
4.810
4.580
4.800
99,487
+0.02(+0.42%)
Jun 24, 2024
4.610
4.800
4.610
4.780
58,937
+0.15(+3.24%)
Jun 21, 2024
4.690
4.690
4.570
4.630
119,114
-0.06(-1.28%)
Jun 20, 2024
4.900
5.000
4.690
4.690
69,755
-0.21(-4.29%)
Jun 18, 2024
4.850
4.923
4.790
4.900
104,666
+0.05(+1.03%)
Jun 17, 2024
4.660
4.890
4.500
4.850
148,660
+0.15(+3.19%)
Jun 14, 2024
4.690
4.775
4.600
4.700
108,422
-0.09(-1.88%)
Jun 13, 2024
4.830
4.890
4.720
4.790
52,355
-0.08(-1.64%)
Jun 12, 2024
5.020
5.215
4.830
4.870
65,202
-0.15(-2.99%)
Jun 11, 2024
4.920
5.020
4.900
5.020
66,811
+0.02(+0.40%)
Jun 10, 2024
4.950
5.050
4.875
5.000
78,590
+0.00(+0.00%)
Jun 07, 2024
4.930
5.040
4.817
5.000
79,942
-0.07(-1.38%)
Jun 06, 2024
5.030
5.170
5.020
5.070
52,666
-0.01(-0.20%)
Jun 05, 2024
5.010
5.080
5.000
5.080
36,580
+0.08(+1.60%)
Jun 04, 2024
5.120
5.120
5.000
5.000
28,045
-0.13(-2.53%)
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
.