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
)
47.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2003
9.331
9.555
9.324
9.480
85,637,840
+0.16(+1.67%)
Feb 27, 2003
9.250
9.474
9.209
9.324
90,884,600
+0.16(+1.78%)
Feb 26, 2003
9.528
9.562
9.148
9.162
113,898,544
-0.39(-4.05%)
Feb 25, 2003
9.460
9.609
9.270
9.548
121,334,408
-0.23(-2.36%)
Feb 24, 2003
9.860
10.02
9.711
9.779
82,558,792
-0.17(-1.70%)
Feb 21, 2003
9.650
9.975
9.582
9.948
83,138,472
+0.28(+2.88%)
Feb 20, 2003
9.819
9.867
9.629
9.670
91,100,928
-0.11(-1.11%)
Feb 19, 2003
9.657
9.806
9.643
9.779
76,447,744
+0.07(+0.77%)
Feb 18, 2003
9.446
9.758
9.379
9.704
83,809,288
+0.43(+4.61%)
Feb 14, 2003
9.080
9.290
8.999
9.277
85,324,328
+0.25(+2.78%)
Feb 13, 2003
8.958
9.087
8.884
9.026
76,314,584
+0.07(+0.83%)
Feb 12, 2003
9.114
9.257
8.945
8.951
86,779,944
-0.18(-2.00%)
Feb 11, 2003
9.033
9.223
8.992
9.134
105,271,608
+0.22(+2.43%)
Feb 10, 2003
8.768
8.978
8.667
8.917
82,651,104
+0.20(+2.33%)
Feb 07, 2003
9.046
9.114
8.585
8.714
103,096,376
-0.27(-2.96%)
Feb 06, 2003
8.890
9.094
8.863
8.980
86,770,512
+0.03(+0.32%)
Feb 05, 2003
9.026
9.223
8.884
8.951
169,818,880
+0.00(+0.00%)
Feb 04, 2003
8.978
8.985
8.728
8.951
166,055,600
-0.19(-2.08%)
Feb 03, 2003
9.168
9.358
9.073
9.141
97,753,168
+0.07(+0.82%)
Jan 31, 2003
9.195
9.318
8.924
9.067
152,584,208
-0.33(-3.47%)
Jan 30, 2003
9.548
9.738
9.379
9.392
100,730,136
-0.16(-1.63%)
Jan 29, 2003
9.609
9.609
9.351
9.548
106,178,960
-0.09(-0.98%)
Jan 28, 2003
9.412
9.718
9.358
9.643
94,732,816
+0.35(+3.72%)
Jan 27, 2003
9.229
9.541
9.195
9.297
86,464,080
-0.10(-1.08%)
Jan 24, 2003
9.867
9.874
9.358
9.399
104,222,560
-0.50(-5.00%)
Jan 23, 2003
9.691
10.00
9.575
9.894
92,350,096
+0.43(+4.51%)
Jan 22, 2003
9.623
9.752
9.453
9.467
96,224,416
-0.15(-1.55%)
Jan 21, 2003
9.636
9.833
9.596
9.616
92,939,216
+0.03(+0.35%)
Jan 17, 2003
9.969
9.982
9.528
9.582
120,279,448
-0.52(-5.17%)
Jan 16, 2003
10.23
10.38
10.03
10.10
96,240,048
-0.19(-1.84%)
Jan 15, 2003
10.56
10.60
10.26
10.29
93,976,768
-0.27(-2.57%)
Jan 14, 2003
10.38
10.60
10.37
10.57
103,432,000
+0.20(+1.96%)
Jan 13, 2003
10.49
10.52
10.20
10.36
97,958,880
+0.04(+0.39%)
Jan 10, 2003
10.06
10.48
10.06
10.32
134,665,424
+0.18(+1.81%)
Jan 09, 2003
9.975
10.25
9.935
10.14
111,220,296
+0.35(+3.53%)
Jan 08, 2003
9.819
10.00
9.745
9.792
112,154,040
-0.11(-1.10%)
Jan 07, 2003
9.738
9.969
9.657
9.901
124,443,240
+0.27(+2.82%)
Jan 06, 2003
9.501
9.779
9.487
9.629
87,086,232
+0.20(+2.08%)
Jan 03, 2003
9.209
9.467
9.195
9.433
75,213,768
+0.18(+1.98%)
Jan 02, 2003
8.890
9.284
8.877
9.250
90,644,384
+0.37(+4.12%)
Dec 31, 2002
8.782
8.924
8.748
8.884
68,870,912
+0.09(+1.00%)
Dec 30, 2002
8.829
8.938
8.755
8.795
77,037,304
-0.03(-0.31%)
Dec 27, 2002
8.843
8.965
8.816
8.822
52,291,552
-0.05(-0.62%)
Dec 26, 2002
9.073
9.209
8.842
8.877
57,024,992
-0.18(-1.94%)
Dec 24, 2002
9.019
9.223
8.999
9.053
27,474,720
-0.06(-0.67%)
Dec 23, 2002
8.951
9.236
8.809
9.114
62,495,460
+0.12(+1.28%)
Dec 20, 2002
8.965
9.168
8.809
8.999
145,531,312
+0.18(+2.08%)
Dec 19, 2002
8.890
9.121
8.633
8.816
126,015,496
-0.15(-1.66%)
Dec 18, 2002
9.134
9.155
8.856
8.965
86,916,944
-0.30(-3.22%)
Dec 17, 2002
9.250
9.399
9.175
9.263
74,192,288
-0.03(-0.29%)
Dec 16, 2002
9.189
9.331
8.951
9.290
108,051,752
+0.20(+2.24%)
Dec 13, 2002
9.528
9.541
9.087
9.087
90,922,648
-0.48(-5.03%)
Dec 12, 2002
9.541
9.718
9.419
9.568
79,772,464
+0.18(+1.88%)
Dec 11, 2002
9.304
9.589
9.229
9.392
80,088,776
-0.05(-0.57%)
Dec 10, 2002
9.195
9.596
9.189
9.446
73,918,448
+0.29(+3.19%)
Dec 09, 2002
9.460
9.474
9.141
9.155
79,485,056
-0.46(-4.80%)
Dec 06, 2002
9.358
9.745
9.270
9.616
89,084,072
+0.05(+0.50%)
Dec 05, 2002
9.975
10.00
9.507
9.568
86,261,320
-0.22(-2.22%)
Dec 04, 2002
9.521
10.00
9.290
9.785
125,356,920
-0.06(-0.62%)
Dec 03, 2002
10.10
10.11
9.765
9.846
98,020,232
-0.37(-3.59%)
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
.