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
Nxt-Id Inc
(NQ:
NXTD
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 2022
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 (%)
Feb 28, 2018
2.510
2.600
2.410
2.470
812,003
-0.05(-1.98%)
Feb 27, 2018
2.740
2.740
2.480
2.520
2,248,418
-0.20(-7.35%)
Feb 26, 2018
3.280
3.340
2.650
2.720
25,689,260
+0.54(+24.77%)
Feb 23, 2018
2.200
2.230
2.150
2.180
367,096
+0.01(+0.23%)
Feb 22, 2018
2.250
2.280
2.120
2.175
741,200
+0.01(+0.69%)
Feb 21, 2018
2.180
2.200
2.140
2.160
302,983
+0.00(+0.00%)
Feb 20, 2018
2.250
2.280
2.140
2.160
653,992
-0.05(-2.22%)
Feb 16, 2018
2.209
2.209
2.209
0
+0.01(+0.40%)
Feb 15, 2018
2.320
2.321
2.161
2.200
810,588
-0.09(-3.93%)
Feb 14, 2018
2.100
2.349
2.100
2.290
1,842,192
+0.18(+8.53%)
Feb 13, 2018
2.060
2.139
2.000
2.110
505,503
+0.00(+0.00%)
Feb 12, 2018
2.320
2.320
2.030
2.110
809,225
-0.06(-2.76%)
Feb 09, 2018
2.520
2.530
2.050
2.170
2,133,904
-0.38(-14.90%)
Feb 08, 2018
2.980
2.310
2.550
11,265,797
+0.55(+27.50%)
Feb 07, 2018
2.190
2.250
1.940
2.000
1,539,804
-0.10(-4.76%)
Feb 06, 2018
1.750
2.160
1.720
2.100
1,642,495
+0.25(+13.57%)
Feb 05, 2018
2.000
2.000
1.800
1.849
846,107
-0.19(-9.36%)
Feb 02, 2018
2.190
2.190
2.000
2.040
751,208
-0.15(-6.85%)
Feb 01, 2018
2.150
2.259
2.100
2.190
451,325
+0.02(+0.92%)
Jan 31, 2018
2.090
2.390
2.080
2.170
1,303,010
+0.10(+4.83%)
Jan 30, 2018
2.240
2.240
2.070
2.070
1,157,379
-0.21(-9.21%)
Jan 29, 2018
2.320
2.400
2.250
2.280
628,014
-0.04(-1.72%)
Jan 26, 2018
2.340
2.379
2.270
2.320
813,171
-0.01(-0.43%)
Jan 25, 2018
2.490
2.540
2.190
2.330
2,459,063
-0.12(-4.90%)
Jan 24, 2018
2.280
2.624
2.270
2.450
3,602,909
+0.18(+7.93%)
Jan 23, 2018
2.310
2.394
2.250
2.270
891,561
-0.09(-3.81%)
Jan 22, 2018
2.370
2.490
2.290
2.360
913,410
-0.04(-1.67%)
Jan 19, 2018
2.480
2.559
2.290
2.400
1,460,712
-0.16(-6.25%)
Jan 18, 2018
2.690
2.780
2.500
2.560
1,457,335
-0.13(-4.83%)
Jan 17, 2018
2.460
2.780
2.140
2.690
4,429,023
+0.20(+8.03%)
Jan 16, 2018
2.820
2.860
2.370
2.490
2,277,423
-0.36(-12.63%)
Jan 12, 2018
2.850
2.850
2.850
0
-0.23(-7.47%)
Jan 11, 2018
3.200
3.440
2.960
3.080
4,112,348
-0.04(-1.28%)
Jan 10, 2018
3.410
2.790
3.120
5,025,040
+0.18(+6.12%)
Jan 09, 2018
3.250
3.270
2.910
2.940
2,427,987
-0.35(-10.64%)
Jan 08, 2018
3.290
3.720
3.000
3.290
7,111,609
+0.00(+0.00%)
Jan 05, 2018
3.420
3.500
3.177
3.290
2,233,526
-0.15(-4.36%)
Jan 04, 2018
3.760
3.800
3.350
3.440
2,305,520
-0.04(-1.15%)
Jan 03, 2018
3.680
3.980
3.410
3.480
5,876,088
-0.17(-4.66%)
Jan 02, 2018
3.450
3.650
3.130
3.650
4,696,314
+0.15(+4.29%)
Dec 29, 2017
3.500
3.500
3.500
0
+0.07(+2.04%)
Dec 28, 2017
3.380
3.510
3.210
3.430
6,183,514
-0.43(-11.14%)
Dec 27, 2017
4.490
4.519
3.820
3.860
6,754,576
-0.89(-18.74%)
Dec 26, 2017
5.490
5.680
4.690
4.750
11,271,124
-0.33(-6.50%)
Dec 22, 2017
4.770
5.650
4.290
5.080
32,845,466
+0.68(+15.45%)
Dec 21, 2017
4.170
8.590
4.000
4.400
68,712,824
+1.22(+38.36%)
Dec 20, 2017
2.960
3.800
2.510
3.180
50,017,608
+1.36(+74.73%)
Dec 19, 2017
2.080
2.220
1.700
1.820
7,176,131
+0.23(+14.47%)
Dec 18, 2017
1.410
2.250
1.361
1.590
9,698,270
+0.20(+14.39%)
Dec 15, 2017
1.240
1.420
1.210
1.390
1,426,622
+0.15(+12.10%)
Dec 14, 2017
1.210
1.260
1.200
1.240
390,621
+0.06(+5.08%)
Dec 13, 2017
1.150
1.440
1.150
1.180
2,033,755
+0.00(+0.00%)
Dec 12, 2017
1.260
1.260
1.101
1.180
398,196
-0.08(-6.35%)
Dec 11, 2017
1.220
1.360
1.161
1.260
869,738
+0.04(+3.28%)
Dec 08, 2017
1.250
1.280
1.200
1.220
210,838
-0.04(-3.17%)
Dec 07, 2017
1.290
1.290
1.250
1.260
224,203
-0.03(-2.33%)
Dec 06, 2017
1.260
1.340
1.270
1.290
474,594
+0.02(+1.57%)
Dec 05, 2017
1.310
1.330
1.270
1.270
127,642
-0.05(-3.79%)
Dec 04, 2017
1.300
1.340
1.289
1.320
147,321
+0.03(+2.33%)
Dec 01, 2017
1.310
1.330
1.270
1.290
171,387
-0.03(-2.27%)
Nov 30, 2017
1.360
1.370
1.300
1.320
186,751
-0.04(-2.94%)
Nov 29, 2017
1.380
1.400
1.300
1.360
441,630
-0.01(-0.73%)
Nov 28, 2017
1.350
1.440
1.240
1.370
1,298,207
+0.01(+0.74%)
Nov 27, 2017
1.500
1.560
1.330
1.360
2,779,988
-0.01(-0.73%)
Nov 24, 2017
1.380
1.420
1.300
1.370
713,681
-0.01(-0.72%)
Nov 22, 2017
1.200
1.470
1.170
1.380
2,338,126
+0.28(+25.45%)
Nov 21, 2017
1.240
1.240
1.010
1.100
825,022
-0.15(-12.00%)
Nov 20, 2017
1.390
1.420
1.190
1.250
851,682
-0.13(-9.42%)
Nov 17, 2017
1.400
1.470
1.360
1.380
386,175
-0.02(-1.43%)
Nov 16, 2017
1.400
1.400
1.350
1.400
185,071
+0.00(+0.00%)
Nov 15, 2017
1.400
1.415
1.356
1.400
368,909
-0.02(-1.41%)
Nov 14, 2017
1.370
1.430
1.360
1.420
580,533
+0.07(+5.19%)
Nov 13, 2017
1.380
1.380
1.350
1.350
151,844
-0.03(-2.17%)
Nov 10, 2017
1.350
1.400
1.341
1.380
204,444
-0.01(-0.72%)
Nov 09, 2017
1.500
1.510
1.360
1.390
997,719
-0.31(-18.24%)
Nov 08, 2017
1.790
1.790
1.690
1.700
147,351
-0.07(-4.16%)
Nov 07, 2017
1.810
1.820
1.750
1.774
80,102
-0.06(-3.07%)
Nov 06, 2017
1.800
1.850
1.730
1.830
73,944
+0.00(+0.00%)
Nov 03, 2017
1.780
1.869
1.731
1.830
139,580
+0.05(+2.81%)
Nov 02, 2017
1.690
1.810
1.680
1.780
138,968
+0.09(+5.33%)
Nov 01, 2017
1.930
1.930
1.650
1.690
146,637
-0.03(-1.74%)
Oct 31, 2017
1.780
1.780
1.690
1.720
140,836
-0.06(-3.37%)
Oct 30, 2017
1.760
1.800
1.650
1.780
225,220
+0.02(+1.14%)
Oct 27, 2017
1.940
1.940
1.730
1.760
208,793
-0.09(-4.86%)
Oct 26, 2017
1.820
1.880
1.790
1.850
168,484
+0.07(+3.93%)
Oct 25, 2017
1.720
1.840
1.690
1.780
294,510
+0.09(+5.33%)
Oct 24, 2017
1.730
1.730
1.660
1.690
104,710
+0.01(+0.60%)
Oct 23, 2017
1.710
1.710
1.650
1.680
195,221
-0.02(-1.18%)
Oct 20, 2017
1.640
1.750
1.630
1.700
377,671
+0.07(+4.29%)
Oct 19, 2017
1.700
1.734
1.610
1.630
350,378
-0.13(-7.39%)
Oct 18, 2017
1.780
1.820
1.710
1.760
193,150
-0.03(-1.68%)
Oct 17, 2017
1.820
1.870
1.750
1.790
176,849
-0.05(-2.72%)
Oct 16, 2017
1.900
1.945
1.750
1.840
387,839
-0.08(-4.17%)
Oct 13, 2017
1.930
1.940
1.910
1.920
161,203
+0.01(+0.52%)
Oct 12, 2017
2.050
2.070
1.680
1.910
458,280
-0.16(-7.73%)
Oct 11, 2017
2.090
2.100
2.020
2.070
189,095
+0.00(+0.00%)
Oct 10, 2017
2.110
2.172
2.070
2.070
105,365
-0.04(-1.90%)
Oct 09, 2017
2.070
2.170
2.010
2.110
196,739
+0.06(+2.93%)
Oct 06, 2017
2.220
2.220
2.025
2.050
399,310
-0.16(-7.24%)
Oct 05, 2017
2.220
2.220
2.150
2.210
147,675
-0.01(-0.45%)
Oct 04, 2017
2.150
2.270
2.140
2.220
449,663
+0.05(+2.30%)
Oct 03, 2017
2.210
2.220
2.110
2.170
170,560
-0.01(-0.46%)
Oct 02, 2017
2.220
2.224
2.140
2.180
267,964
-0.02(-0.91%)
Sep 29, 2017
2.240
2.250
2.150
2.200
158,231
+0.00(+0.00%)
Sep 28, 2017
2.280
2.320
2.120
2.200
705,224
-0.09(-3.93%)
Sep 27, 2017
2.260
2.330
2.244
2.290
250,725
+0.01(+0.44%)
Sep 26, 2017
2.270
2.350
2.210
2.280
324,504
-0.01(-0.44%)
Sep 25, 2017
2.340
2.345
2.200
2.290
256,351
-0.01(-0.43%)
Sep 22, 2017
2.610
2.610
2.090
2.300
1,798,281
-0.28(-10.85%)
Sep 21, 2017
2.670
2.700
2.520
2.580
290,675
-0.10(-3.73%)
Sep 20, 2017
2.510
2.700
2.460
2.680
821,055
+0.14(+5.51%)
Sep 19, 2017
2.650
2.740
2.500
2.540
616,121
-0.16(-5.93%)
Sep 18, 2017
2.800
2.800
2.360
2.700
1,448,418
-0.06(-2.17%)
Sep 15, 2017
2.550
2.760
2.500
2.760
753,431
+0.23(+9.09%)
Sep 14, 2017
2.450
2.550
2.450
2.530
517,211
+0.05(+2.02%)
Sep 13, 2017
2.350
2.480
2.310
2.480
626,916
+0.13(+5.53%)
Sep 12, 2017
2.300
2.350
2.260
2.350
475,048
+0.08(+3.52%)
Sep 11, 2017
2.190
2.289
2.130
2.270
589,705
+0.15(+7.08%)
Sep 08, 2017
2.140
2.230
2.050
2.120
410,991
+0.02(+0.95%)
Sep 07, 2017
2.040
2.140
1.980
2.100
708,239
+0.14(+6.87%)
Sep 06, 2017
1.970
2.000
1.900
1.965
138,449
+0.01(+0.26%)
Sep 05, 2017
2.050
2.101
1.930
1.960
273,232
-0.02(-1.01%)
Sep 01, 2017
2.100
2.100
1.940
1.980
437,873
-0.10(-4.81%)
Aug 31, 2017
2.290
2.310
2.010
2.080
2,066,804
+0.08(+4.00%)
Aug 30, 2017
1.950
2.040
1.900
2.000
325,555
+0.10(+5.26%)
Aug 29, 2017
1.900
1.986
1.850
1.900
262,316
-0.01(-0.52%)
Aug 28, 2017
2.000
2.351
1.782
1.910
1,402,417
-0.02(-1.04%)
Aug 25, 2017
1.790
1.950
1.760
1.930
558,537
+0.18(+10.29%)
Aug 24, 2017
1.730
1.800
1.670
1.750
383,632
+0.08(+4.66%)
Aug 23, 2017
1.670
1.690
1.640
1.672
185,603
+0.01(+0.73%)
Aug 22, 2017
1.640
1.670
1.610
1.660
149,832
+0.05(+3.11%)
Aug 21, 2017
1.630
1.630
1.570
1.610
52,520
+0.00(+0.00%)
Aug 18, 2017
1.640
1.640
1.550
1.610
78,836
-0.02(-1.23%)
Aug 17, 2017
1.650
1.650
1.604
1.630
45,888
-0.01(-0.61%)
Aug 16, 2017
1.670
1.670
1.580
1.640
174,958
-0.02(-1.19%)
Aug 15, 2017
1.670
1.670
1.570
1.660
227,741
+0.03(+1.83%)
Aug 14, 2017
1.580
1.708
1.570
1.630
317,299
+0.06(+3.82%)
Aug 11, 2017
1.610
1.650
1.570
1.570
90,171
-0.06(-3.68%)
Aug 10, 2017
1.660
1.660
1.570
1.630
145,493
-0.02(-1.21%)
Aug 09, 2017
1.680
1.680
1.620
1.650
64,846
-0.01(-0.60%)
Aug 08, 2017
1.720
1.730
1.600
1.660
245,834
-0.04(-2.35%)
Aug 07, 2017
1.670
1.740
1.573
1.700
282,119
+0.06(+3.66%)
Aug 04, 2017
1.630
1.647
1.590
1.640
127,476
+0.01(+0.61%)
Aug 03, 2017
1.750
1.750
1.610
1.630
189,196
-0.06(-3.55%)
Aug 02, 2017
1.750
1.750
1.630
1.690
238,399
+0.04(+2.42%)
Aug 01, 2017
1.650
1.740
1.600
1.650
496,426
+0.05(+3.12%)
Jul 31, 2017
1.720
1.840
1.560
1.600
2,657,917
+0.14(+9.59%)
Jul 28, 2017
1.530
1.530
1.460
1.460
165,004
-0.04(-2.81%)
Jul 27, 2017
1.520
1.540
1.490
1.502
123,880
-0.03(-1.82%)
Jul 26, 2017
1.580
1.600
1.450
1.530
267,045
-0.06(-3.77%)
Jul 25, 2017
1.610
1.610
1.580
1.590
68,208
-0.02(-1.24%)
Jul 24, 2017
1.640
1.660
1.580
1.610
156,281
+0.01(+0.63%)
Jul 21, 2017
1.600
1.630
1.550
1.600
117,310
-0.02(-1.23%)
Jul 20, 2017
1.670
1.600
1.620
105,868
-0.05(-2.99%)
Jul 19, 2017
1.590
1.670
1.550
1.670
134,302
+0.09(+5.70%)
Jul 18, 2017
1.680
1.680
1.560
1.580
306,891
-0.09(-5.39%)
Jul 17, 2017
1.650
1.720
1.650
1.670
353,008
+0.05(+3.09%)
Jul 14, 2017
1.620
1.650
1.540
1.620
157,460
+0.00(+0.00%)
Jul 13, 2017
1.690
1.690
1.600
1.620
197,780
-0.07(-4.14%)
Jul 12, 2017
1.750
1.950
1.630
1.690
527,919
+0.03(+1.81%)
Jul 11, 2017
1.670
1.750
1.600
1.660
408,843
+0.06(+3.75%)
Jul 10, 2017
1.500
1.640
1.470
1.600
457,297
-0.12(-6.98%)
Jul 07, 2017
1.590
1.790
1.570
1.720
444,463
+0.07(+4.24%)
Jul 06, 2017
1.780
1.785
1.630
1.650
369,020
-0.16(-8.84%)
Jul 05, 2017
2.030
2.030
1.700
1.810
592,787
-0.15(-7.65%)
Jul 03, 2017
1.890
2.140
1.890
1.960
443,993
+0.09(+4.81%)
Jun 30, 2017
2.750
2.770
1.860
1.870
2,156,426
-1.00(-34.84%)
Jun 29, 2017
1.890
2.870
1.880
2.870
6,216,223
+1.21(+72.84%)
Jun 28, 2017
1.450
1.690
1.450
1.661
644,625
+0.25(+17.77%)
Jun 27, 2017
1.370
1.420
1.280
1.410
84,892
+0.08(+6.02%)
Jun 26, 2017
1.350
1.400
1.330
1.330
52,972
+0.00(+0.04%)
Jun 23, 2017
1.400
1.400
1.210
1.329
63,612
-0.02(-1.52%)
Jun 22, 2017
1.450
1.520
1.330
1.350
171,912
-0.06(-4.26%)
Jun 21, 2017
1.440
1.440
1.391
1.410
47,787
+0.03(+2.17%)
Jun 20, 2017
1.400
1.400
1.350
1.380
51,820
+0.01(+0.73%)
Jun 19, 2017
1.450
1.450
1.340
1.370
77,289
+0.04(+3.01%)
Jun 16, 2017
1.440
1.440
1.330
1.330
85,251
-0.09(-6.34%)
Jun 15, 2017
1.440
1.450
1.403
1.420
58,189
+0.00(+0.00%)
Jun 14, 2017
1.480
1.480
1.400
1.420
45,101
-0.03(-2.07%)
Jun 13, 2017
1.420
1.470
1.410
1.450
65,934
+0.03(+2.11%)
Jun 12, 2017
1.450
1.455
1.410
1.420
69,822
-0.03(-2.07%)
Jun 09, 2017
1.500
1.500
1.400
1.450
123,093
-0.04(-2.68%)
Jun 08, 2017
1.660
1.660
1.432
1.490
856,562
+0.07(+5.09%)
Jun 07, 2017
1.520
1.520
1.400
1.418
133,333
-0.03(-2.08%)
Jun 06, 2017
1.590
1.700
1.410
1.448
471,014
-0.12(-7.78%)
Jun 05, 2017
1.600
1.600
1.550
1.570
51,377
+0.01(+0.64%)
Jun 02, 2017
1.560
1.659
1.550
1.560
54,995
+0.00(+0.00%)
Jun 01, 2017
1.560
1.630
1.540
1.560
83,497
-0.02(-1.27%)
May 31, 2017
1.650
1.650
1.580
1.580
55,058
-0.03(-1.86%)
May 30, 2017
1.680
1.700
1.560
1.610
150,464
-0.07(-4.17%)
May 26, 2017
1.720
1.720
1.660
1.680
55,801
-0.04(-2.33%)
May 25, 2017
1.800
1.800
1.660
1.720
171,294
-0.01(-0.58%)
May 24, 2017
1.800
1.820
1.700
1.730
160,030
+0.01(+0.58%)
May 23, 2017
1.750
1.830
1.700
1.720
311,946
+0.01(+0.58%)
May 22, 2017
1.690
1.900
1.650
1.710
216,787
+0.02(+1.18%)
May 19, 2017
1.680
1.690
1.650
1.690
22,999
+0.01(+0.60%)
May 18, 2017
1.700
1.700
1.650
1.680
25,561
-0.02(-1.18%)
May 17, 2017
1.820
1.820
1.650
1.700
135,507
-0.05(-2.71%)
May 16, 2017
1.780
1.780
1.710
1.747
132,179
-0.02(-1.28%)
May 15, 2017
1.830
1.830
1.730
1.770
138,502
+0.04(+2.31%)
May 12, 2017
1.800
1.800
1.720
1.730
48,705
+0.01(+0.58%)
May 11, 2017
1.850
1.850
1.710
1.720
82,881
-0.03(-1.71%)
May 10, 2017
1.760
1.790
1.720
1.750
85,122
-0.03(-1.69%)
May 09, 2017
1.760
1.780
1.720
1.780
64,191
+0.01(+0.56%)
May 08, 2017
1.810
1.810
1.701
1.770
77,727
-0.02(-1.12%)
May 05, 2017
1.820
1.820
1.760
1.790
67,895
-0.01(-0.56%)
May 04, 2017
1.840
1.840
1.750
1.800
77,479
+0.00(+0.00%)
May 03, 2017
1.950
1.950
1.680
1.800
265,392
+0.01(+0.56%)
May 02, 2017
2.090
2.200
1.760
1.790
1,637,763
+0.09(+5.29%)
May 01, 2017
1.640
1.750
1.600
1.700
95,804
+0.07(+4.29%)
Apr 28, 2017
1.690
1.720
1.600
1.630
102,249
-0.05(-2.98%)
Apr 27, 2017
1.690
1.690
1.650
1.680
64,383
-0.02(-1.00%)
Apr 26, 2017
1.700
1.700
1.632
1.697
66,590
+0.03(+1.62%)
Apr 25, 2017
1.730
1.730
1.660
1.670
50,007
-0.01(-0.60%)
Apr 24, 2017
1.730
1.730
1.670
1.680
33,425
+0.03(+1.71%)
Apr 21, 2017
1.700
1.729
1.630
1.652
78,699
-0.02(-1.10%)
Apr 20, 2017
1.750
1.750
1.580
1.670
198,959
+0.09(+5.70%)
Apr 19, 2017
1.550
1.650
1.490
1.580
103,080
+0.02(+1.28%)
Apr 18, 2017
1.580
1.580
1.550
1.560
67,022
-0.06(-3.70%)
Apr 17, 2017
1.600
1.650
1.440
1.620
235,370
+0.02(+1.25%)
Apr 13, 2017
1.620
1.734
1.510
1.600
103,071
-0.04(-2.44%)
Apr 12, 2017
1.680
1.880
1.600
1.640
392,374
-0.04(-2.38%)
Apr 11, 2017
1.770
1.770
1.700
1.680
66,201
-0.01(-0.59%)
Apr 10, 2017
1.760
1.796
1.600
1.690
166,427
-0.03(-1.74%)
Apr 07, 2017
2.350
2.600
1.620
1.720
1,740,699
-0.37(-17.74%)
Apr 06, 2017
2.100
2.240
2.050
2.091
315,999
+0.03(+1.50%)
Apr 05, 2017
1.820
2.080
1.820
2.060
378,084
+0.23(+12.57%)
Apr 04, 2017
1.940
1.940
1.710
1.830
88,039
-0.02(-1.08%)
Apr 03, 2017
1.870
1.880
1.797
1.850
45,956
+0.00(+0.00%)
Mar 31, 2017
1.960
1.960
1.810
1.850
98,205
-0.02(-1.07%)
Mar 30, 2017
1.890
1.950
1.811
1.870
74,667
+0.00(+0.00%)
Mar 29, 2017
1.860
1.990
1.820
1.870
94,856
-0.03(-1.58%)
Mar 28, 2017
2.050
2.100
1.770
1.900
171,326
-0.04(-2.07%)
Mar 27, 2017
1.850
2.150
1.740
1.940
549,040
+0.22(+12.80%)
Mar 24, 2017
1.660
1.740
1.660
1.720
36,773
+0.05(+2.99%)
Mar 23, 2017
1.750
1.750
1.670
1.670
32,067
-0.08(-4.57%)
Mar 22, 2017
1.790
1.798
1.720
1.750
27,054
-0.05(-2.78%)
Mar 21, 2017
1.850
1.850
1.740
1.800
32,181
-0.05(-2.70%)
Mar 20, 2017
1.910
1.930
1.850
1.850
22,974
-0.04(-2.12%)
Mar 17, 2017
1.780
1.890
1.780
1.890
25,889
+0.11(+6.18%)
Mar 16, 2017
1.740
1.809
1.730
1.780
23,341
+0.05(+3.19%)
Mar 15, 2017
1.880
1.944
1.700
1.725
69,410
-0.13(-7.25%)
Mar 14, 2017
1.900
1.906
1.840
1.860
53,190
-0.05(-2.63%)
Mar 13, 2017
2.020
2.030
1.886
1.910
34,432
-0.09(-4.50%)
Mar 10, 2017
2.030
2.077
2.000
2.000
71,108
+0.00(+0.00%)
Mar 09, 2017
2.000
2.090
2.000
2.000
25,574
+0.03(+1.52%)
Mar 08, 2017
2.000
2.005
1.970
1.970
23,877
-0.01(-0.42%)
Mar 07, 2017
1.990
2.050
1.970
1.978
61,000
-0.02(-1.08%)
Mar 06, 2017
1.900
2.150
1.900
2.000
291,282
+0.17(+9.29%)
Mar 03, 2017
1.880
2.028
1.810
1.830
83,108
-0.03(-1.36%)
Mar 02, 2017
2.120
2.128
1.840
1.855
144,254
-0.29(-13.71%)
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
.