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
Cisco Systems
(NQ:
CSCO
)
45.84
-0.39 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002
7.453
7.514
7.046
7.107
152,407,680
-0.51(-6.69%)
Sep 27, 2002
7.588
7.900
7.548
7.616
129,340,368
-0.09(-1.14%)
Sep 26, 2002
8.117
8.117
7.676
7.704
155,558,688
-0.41(-5.02%)
Sep 25, 2002
7.839
8.294
7.805
8.110
133,587,464
+0.36(+4.64%)
Sep 24, 2002
7.887
8.117
7.744
7.751
133,803,496
-0.36(-4.43%)
Sep 23, 2002
8.097
8.233
7.934
8.110
110,591,960
-0.08(-0.99%)
Sep 20, 2002
8.205
8.307
8.151
8.192
137,686,432
+0.05(+0.67%)
Sep 19, 2002
8.110
8.239
8.049
8.138
117,889,648
-0.20(-2.36%)
Sep 18, 2002
8.232
8.490
8.165
8.334
169,359,680
-0.17(-1.99%)
Sep 17, 2002
8.890
8.951
8.483
8.504
113,645,640
-0.26(-3.02%)
Sep 16, 2002
8.809
8.924
8.646
8.768
65,475,704
-0.08(-0.92%)
Sep 13, 2002
8.694
8.897
8.660
8.850
81,394,272
+0.01(+0.08%)
Sep 12, 2002
9.067
9.121
8.809
8.843
74,352,832
-0.36(-3.91%)
Sep 11, 2002
9.175
9.474
9.155
9.202
71,541,480
+0.09(+1.04%)
Sep 10, 2002
8.877
9.121
8.809
9.107
95,873,712
+0.32(+3.63%)
Sep 09, 2002
8.755
8.958
8.280
8.789
78,281,456
-0.05(-0.54%)
Sep 06, 2002
8.911
8.985
8.755
8.836
87,101,120
+0.18(+2.04%)
Sep 05, 2002
8.870
8.871
8.592
8.660
93,951,256
-0.34(-3.77%)
Sep 04, 2002
8.924
9.094
8.809
8.999
97,291,168
+0.14(+1.53%)
Sep 03, 2002
9.223
9.236
8.850
8.863
100,829,712
-0.51(-5.43%)
Aug 30, 2002
9.460
9.555
9.297
9.372
71,550,488
-0.26(-2.68%)
Aug 29, 2002
9.141
9.738
9.140
9.629
90,052,024
+0.33(+3.50%)
Aug 28, 2002
9.345
9.521
9.263
9.304
79,181,432
-0.20(-2.14%)
Aug 27, 2002
9.921
9.982
9.494
9.507
87,214,376
-0.32(-3.24%)
Aug 26, 2002
9.846
9.969
9.596
9.826
70,624,464
+0.03(+0.28%)
Aug 23, 2002
10.13
10.17
9.663
9.799
96,157,024
-0.44(-4.30%)
Aug 22, 2002
10.24
10.37
10.14
10.24
81,388,672
-0.01(-0.07%)
Aug 21, 2002
10.12
10.34
10.03
10.25
118,188,256
+0.26(+2.58%)
Aug 20, 2002
9.948
10.10
9.894
9.989
88,819,904
+0.19(+1.94%)
Aug 16, 2002
9.657
9.989
9.521
9.799
85,970,664
+0.06(+0.63%)
Aug 15, 2002
9.806
9.874
9.521
9.738
111,830,512
+0.01(+0.07%)
Aug 14, 2002
9.168
9.785
9.111
9.731
113,343,928
+0.66(+7.33%)
Aug 13, 2002
9.046
9.467
8.985
9.067
114,896,584
-0.02(-0.22%)
Aug 12, 2002
8.822
9.121
8.816
9.087
85,182,768
+0.28(+3.16%)
Aug 07, 2002
9.040
9.121
8.490
8.809
244,582,576
+0.62(+7.62%)
Aug 06, 2002
7.914
8.558
7.907
8.185
176,941,568
+0.48(+6.25%)
Aug 05, 2002
7.853
7.934
7.558
7.704
122,304,720
-0.36(-4.46%)
Aug 02, 2002
8.307
8.470
7.819
8.063
138,280,656
-0.14(-1.74%)
Aug 01, 2002
8.802
8.958
8.097
8.205
195,402,544
-0.74(-8.26%)
Jul 31, 2002
8.917
9.053
8.612
8.945
116,995,568
-0.10(-1.12%)
Jul 30, 2002
8.816
9.155
8.639
9.046
123,324,720
+0.02(+0.23%)
Jul 29, 2002
8.429
9.033
8.366
9.026
138,050,176
+1.01(+12.61%)
Jul 26, 2002
8.016
8.205
7.765
8.016
110,738,696
+0.14(+1.81%)
Jul 25, 2002
8.673
8.768
7.796
7.873
199,803,296
-1.00(-11.31%)
Jul 24, 2002
8.212
8.890
8.104
8.877
175,400,672
+0.40(+4.72%)
Jul 23, 2002
8.836
9.033
8.469
8.477
139,748,064
-0.33(-3.70%)
Jul 22, 2002
8.985
9.162
8.646
8.802
153,003,728
-0.45(-4.91%)
Jul 19, 2002
9.460
9.731
9.155
9.257
105,787,448
-0.78(-7.77%)
Jul 17, 2002
9.975
10.21
9.704
10.04
137,604,528
+0.28(+2.92%)
Jul 12, 2002
9.724
10.06
9.643
9.752
123,782,896
+0.22(+2.35%)
Jul 11, 2002
9.012
9.629
8.881
9.528
133,876,200
+0.37(+4.00%)
Jul 10, 2002
9.406
9.487
9.073
9.162
134,080,288
+0.25(+2.82%)
Jul 09, 2002
9.019
9.304
8.890
8.911
94,008,184
-0.36(-3.88%)
Jul 08, 2002
9.528
9.623
9.128
9.270
76,898,840
-0.26(-2.70%)
Jul 05, 2002
9.155
9.562
9.087
9.528
50,361,104
+0.68(+7.75%)
Jul 04, 2002
8.361
8.850
8.334
8.843
113,799,736
+0.00(+0.00%)
Jul 03, 2002
8.361
8.850
8.334
8.843
113,622,344
+0.33(+3.82%)
Jul 02, 2002
8.714
8.782
8.438
8.517
173,356,688
-0.36(-4.05%)
Jul 01, 2002
9.385
9.494
8.850
8.877
88,512,944
-0.58(-6.16%)
Jun 28, 2002
9.318
9.697
9.209
9.460
116,674,688
+0.09(+0.94%)
Jun 27, 2002
9.331
9.419
8.884
9.372
116,767,600
+0.26(+2.90%)
Jun 26, 2002
8.450
9.318
8.402
9.107
182,035,232
-0.01(-0.15%)
Jun 25, 2002
9.643
9.752
9.046
9.121
123,135,088
-0.20(-2.11%)
Jun 21, 2002
9.243
9.650
9.209
9.318
126,412,024
-0.23(-2.41%)
Jun 20, 2002
9.779
9.937
9.507
9.548
78,244,000
-0.28(-2.83%)
Jun 19, 2002
9.914
10.10
9.738
9.826
87,531,568
-0.15(-1.50%)
Jun 18, 2002
10.16
10.36
9.969
9.975
80,519,816
-0.24(-2.39%)
Jun 17, 2002
9.928
10.27
9.901
10.22
90,280,592
+0.52(+5.39%)
Jun 14, 2002
9.826
10.17
9.589
9.697
140,871,456
-0.67(-6.47%)
Jun 12, 2002
10.01
10.38
9.887
10.37
125,271,096
+0.20(+2.00%)
Jun 11, 2002
10.62
10.77
10.14
10.17
110,109,320
-0.33(-3.10%)
Jun 10, 2002
10.57
10.76
10.46
10.49
71,939,192
-0.18(-1.65%)
Jun 07, 2002
10.07
10.82
10.07
10.67
117,236,232
+0.18(+1.75%)
Jun 06, 2002
10.55
10.66
10.46
10.48
66,960,220
-0.31(-2.89%)
Jun 05, 2002
10.81
10.92
10.48
10.80
99,681,704
+0.09(+0.89%)
May 31, 2002
11.05
11.22
10.68
10.70
74,540,008
-0.41(-3.66%)
May 28, 2002
11.28
11.31
10.93
11.11
63,284,536
-0.13(-1.15%)
May 27, 2002
11.28
11.31
11.05
11.24
61,497,720
+0.00(+0.00%)
May 24, 2002
11.28
11.31
11.05
11.24
61,018,904
-0.22(-1.95%)
May 23, 2002
11.23
11.47
10.88
11.46
97,945,760
+0.23(+2.05%)
May 22, 2002
10.78
11.26
10.73
11.23
85,492,584
+0.27(+2.48%)
May 21, 2002
11.35
11.50
10.90
10.96
88,938,672
-0.28(-2.53%)
May 20, 2002
11.42
11.54
11.16
11.24
83,682,024
-0.45(-3.88%)
May 17, 2002
11.66
11.86
11.49
11.70
89,552,560
+0.16(+1.36%)
May 16, 2002
11.12
11.57
11.09
11.54
88,769,384
+0.31(+2.77%)
May 15, 2002
10.99
11.67
10.93
11.23
125,255,904
+0.07(+0.67%)
May 14, 2002
11.07
11.19
10.85
11.16
107,658,904
+0.51(+4.78%)
May 13, 2002
10.45
10.73
10.27
10.65
102,526,872
+0.19(+1.82%)
May 10, 2002
10.64
10.68
10.27
10.46
137,512,064
-0.22(-2.10%)
May 09, 2002
10.82
10.88
10.44
10.68
132,410,704
-0.35(-3.20%)
May 08, 2002
10.33
11.05
10.27
11.03
286,500,672
+2.16(+24.39%)
May 07, 2002
8.924
9.155
8.326
8.870
158,825,744
+0.13(+1.47%)
May 06, 2002
8.985
9.216
8.714
8.741
102,011,040
-0.17(-1.90%)
May 03, 2002
9.195
9.229
8.850
8.911
104,182,736
-0.34(-3.67%)
May 02, 2002
9.351
9.663
9.229
9.250
119,021,136
-0.04(-0.44%)
May 01, 2002
9.867
9.895
9.243
9.290
150,787,936
-0.64(-6.48%)
Apr 30, 2002
9.507
10.16
9.501
9.935
107,785,288
+0.35(+3.68%)
Apr 29, 2002
9.555
9.733
9.412
9.582
101,340,376
+0.15(+1.58%)
Apr 26, 2002
10.05
10.08
9.433
9.433
86,349,496
-0.46(-4.66%)
Apr 25, 2002
9.643
9.996
9.467
9.894
120,520,696
+0.11(+1.11%)
Apr 24, 2002
9.677
10.04
9.535
9.785
114,086,408
+0.28(+3.00%)
Apr 23, 2002
10.04
10.07
9.446
9.501
121,159,072
-0.58(-5.78%)
Apr 22, 2002
10.14
10.17
9.867
10.08
71,716,072
-0.26(-2.56%)
Apr 19, 2002
10.63
10.64
10.24
10.35
67,942,032
-0.12(-1.17%)
Apr 18, 2002
10.66
10.95
10.29
10.47
96,121,928
-0.36(-3.32%)
Apr 17, 2002
10.69
10.88
10.47
10.83
76,108,872
+0.26(+2.50%)
Apr 16, 2002
10.39
10.59
10.31
10.57
75,903,904
+0.39(+3.80%)
Apr 15, 2002
10.52
10.53
10.13
10.18
67,185,840
-0.20(-1.89%)
Apr 12, 2002
10.26
10.53
10.19
10.38
81,397,224
+0.29(+2.89%)
Apr 11, 2002
10.52
10.57
9.996
10.08
94,263,440
-0.46(-4.37%)
Apr 10, 2002
10.35
10.67
10.22
10.54
127,009,696
+0.50(+4.93%)
Apr 09, 2002
10.92
10.94
10.04
10.05
155,400,016
-0.92(-8.41%)
Apr 08, 2002
10.67
10.99
10.50
10.97
90,165,128
+0.02(+0.19%)
Apr 05, 2002
11.43
11.53
10.92
10.95
85,056,096
-0.49(-4.27%)
Apr 04, 2002
11.17
11.47
11.09
11.44
85,026,016
+0.18(+1.63%)
Apr 03, 2002
11.26
11.44
11.05
11.26
78,970,856
+0.12(+1.10%)
Apr 02, 2002
11.55
11.70
11.10
11.13
104,192,480
-0.75(-6.28%)
Apr 01, 2002
11.44
11.90
11.35
11.88
82,178,192
+0.40(+3.48%)
Mar 29, 2002
11.13
11.61
11.05
11.48
77,920,320
+0.00(+0.00%)
Mar 28, 2002
11.13
11.61
11.05
11.48
77,834,936
+0.40(+3.61%)
Mar 27, 2002
11.09
11.23
10.88
11.08
84,508,416
-0.21(-1.86%)
Mar 26, 2002
10.93
11.52
10.93
11.29
97,477,560
+0.32(+2.90%)
Mar 25, 2002
11.45
11.60
10.97
10.97
83,664,624
-0.26(-2.35%)
Mar 22, 2002
11.20
11.64
11.16
11.24
92,484,728
+0.05(+0.49%)
Mar 21, 2002
10.91
11.28
10.83
11.18
71,550,176
+0.32(+2.93%)
Mar 20, 2002
11.23
11.31
10.85
10.86
67,301,600
-0.49(-4.30%)
Mar 19, 2002
11.20
11.53
11.20
11.35
74,844,960
+0.15(+1.33%)
Mar 18, 2002
11.47
11.59
11.15
11.20
69,529,480
-0.01(-0.12%)
Mar 15, 2002
11.31
11.45
11.05
11.22
79,890,584
-0.14(-1.19%)
Mar 14, 2002
11.06
11.53
11.05
11.35
73,199,120
+0.26(+2.32%)
Mar 13, 2002
11.21
11.28
11.03
11.09
73,946,760
-0.28(-2.45%)
Mar 12, 2002
11.36
11.51
11.13
11.37
85,785,008
-0.44(-3.73%)
Mar 11, 2002
11.98
12.08
11.54
11.81
88,531,672
-0.26(-2.13%)
Mar 08, 2002
11.83
12.16
11.77
12.07
97,921,872
+0.54(+4.71%)
Mar 07, 2002
11.54
11.71
11.21
11.53
109,506,040
+0.16(+1.37%)
Mar 06, 2002
11.13
11.48
10.80
11.37
107,128,920
+0.18(+1.57%)
Mar 05, 2002
11.07
11.29
10.92
11.20
97,792,840
+0.02(+0.18%)
Mar 04, 2002
10.29
11.22
10.18
11.18
136,911,600
+1.00(+9.87%)
Mar 01, 2002
9.833
10.20
9.677
10.17
120,623,336
+0.50(+5.12%)
Feb 28, 2002
9.833
10.17
9.657
9.677
148,505,792
+0.02(+0.21%)
Feb 27, 2002
10.62
10.65
9.596
9.657
180,315,808
-0.85(-8.13%)
Feb 26, 2002
10.68
10.85
10.44
10.51
98,350,840
-0.07(-0.64%)
Feb 25, 2002
10.42
10.65
10.24
10.58
103,317,272
+0.24(+2.36%)
Feb 22, 2002
10.34
10.49
9.663
10.33
183,967,600
+0.09(+0.86%)
Feb 21, 2002
11.01
11.05
10.17
10.25
155,892,256
-1.07(-9.47%)
Feb 20, 2002
11.39
11.46
10.97
11.32
109,902,712
-0.08(-0.71%)
Feb 19, 2002
11.26
11.54
11.24
11.40
85,580,624
-0.19(-1.64%)
Feb 18, 2002
11.87
11.89
11.56
11.59
92,506,704
+0.00(+0.00%)
Feb 15, 2002
11.87
11.89
11.56
11.59
91,612,480
-0.25(-2.12%)
Feb 14, 2002
11.94
11.98
11.75
11.84
78,355,048
-0.04(-0.34%)
Feb 13, 2002
11.81
11.96
11.76
11.88
88,043,856
+0.18(+1.51%)
Feb 12, 2002
11.75
11.94
11.59
11.70
91,806,248
-0.29(-2.43%)
Feb 11, 2002
11.48
12.01
11.37
12.00
114,358,632
+0.63(+5.55%)
Feb 08, 2002
11.70
11.73
11.03
11.37
178,806,496
-0.20(-1.76%)
Feb 07, 2002
12.15
12.21
11.54
11.57
235,524,032
-1.05(-8.33%)
Feb 06, 2002
13.04
13.05
12.39
12.62
143,345,744
+0.07(+0.59%)
Feb 05, 2002
12.25
12.86
12.21
12.55
116,241,592
+0.13(+1.04%)
Feb 04, 2002
12.88
13.02
12.21
12.42
84,066,168
-0.61(-4.68%)
Feb 01, 2002
13.26
13.56
12.95
13.03
79,265,928
-0.40(-2.98%)
Jan 31, 2002
13.21
13.43
12.91
13.43
90,861,896
+0.31(+2.38%)
Jan 30, 2002
13.06
13.13
12.37
13.12
124,875,304
+0.22(+1.74%)
Jan 29, 2002
13.40
13.56
12.78
12.89
99,692,168
-0.47(-3.50%)
Jan 28, 2002
13.21
13.55
13.10
13.36
79,740,912
+0.39(+2.98%)
Jan 25, 2002
12.90
13.23
12.82
12.97
81,264,944
+0.05(+0.42%)
Jan 24, 2002
13.03
13.45
12.78
12.92
99,379,400
+0.08(+0.63%)
Jan 23, 2002
12.31
12.90
12.29
12.84
94,806,104
+0.59(+4.82%)
Jan 22, 2002
13.03
13.08
12.24
12.25
99,355,512
-0.54(-4.19%)
Jan 21, 2002
12.77
13.09
12.75
12.78
82,700,504
+0.00(+0.00%)
Jan 18, 2002
12.77
13.09
12.75
12.78
82,407,936
-0.43(-3.23%)
Jan 17, 2002
13.04
13.22
12.90
13.21
84,033,584
+0.37(+2.85%)
Jan 16, 2002
13.14
13.24
12.84
12.84
87,799,216
-0.50(-3.76%)
Jan 15, 2002
13.39
13.59
13.12
13.35
76,984,664
+0.03(+0.25%)
Jan 14, 2002
13.51
13.70
13.22
13.31
99,484,688
-0.39(-2.87%)
Jan 11, 2002
13.94
14.06
13.54
13.71
107,375,928
-0.54(-3.76%)
Jan 10, 2002
14.11
14.43
13.89
14.24
92,518,648
+1.96(+15.96%)
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
.