Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 2.140 2.169 2.100 2.150 65,517 +0.05(+2.38%)
Feb 28, 2017 2.150 2.150 2.100 2.100 21,537 -0.05(-2.33%)
Feb 27, 2017 2.120 2.180 2.110 2.150 41,370 +0.04(+1.90%)
Feb 24, 2017 2.150 2.218 2.050 2.110 49,936 -0.01(-0.47%)
Feb 23, 2017 2.390 2.390 2.070 2.120 161,046 -0.20(-8.62%)
Feb 22, 2017 2.420 2.420 2.300 2.320 89,006 -0.04(-1.69%)
Feb 21, 2017 2.450 2.450 2.340 2.360 46,626 -0.02(-1.00%)
Feb 17, 2017 2.384 2.384 2.384 0 -0.01(-0.26%)
Feb 16, 2017 2.480 2.480 2.350 2.390 63,127 +0.02(+0.80%)
Feb 15, 2017 2.510 2.510 2.340 2.371 65,107 -0.02(-0.79%)
Feb 14, 2017 2.480 2.680 2.360 2.390 189,544 -0.01(-0.42%)
Feb 13, 2017 2.470 2.489 2.350 2.400 61,081 -0.02(-0.83%)
Feb 10, 2017 2.480 2.525 2.360 2.420 33,572 -0.00(-0.04%)
Feb 09, 2017 2.390 2.480 2.340 2.421 25,921 -0.01(-0.37%)
Feb 08, 2017 2.390 2.470 2.345 2.430 44,072 +0.05(+2.10%)
Feb 07, 2017 2.490 2.490 2.340 2.380 72,294 -0.04(-1.65%)
Feb 06, 2017 2.400 2.489 2.390 2.420 52,050 +0.03(+1.26%)
Feb 03, 2017 2.410 2.490 2.364 2.390 97,529 -0.03(-1.24%)
Feb 02, 2017 2.500 2.990 2.370 2.420 243,989 +0.05(+2.11%)
Feb 01, 2017 2.520 2.530 2.300 2.370 116,902 -0.16(-6.32%)
Jan 31, 2017 2.640 2.640 2.500 2.530 76,087 -0.11(-4.17%)
Jan 30, 2017 2.750 2.770 2.605 2.640 68,798 -0.14(-5.04%)
Jan 27, 2017 2.850 2.850 2.740 2.780 29,750 -0.02(-0.71%)
Jan 26, 2017 2.700 2.800 2.620 2.800 58,076 +0.13(+4.87%)
Jan 25, 2017 2.720 2.750 2.630 2.670 114,283 -0.07(-2.55%)
Jan 24, 2017 2.700 2.750 2.600 2.740 66,498 +0.07(+2.62%)
Jan 23, 2017 2.800 2.873 2.600 2.670 70,802 -0.10(-3.61%)
Jan 20, 2017 2.860 2.870 2.750 2.770 82,022 -0.11(-3.82%)
Jan 19, 2017 2.900 3.150 2.750 2.880 342,365 -0.19(-6.19%)
Jan 18, 2017 3.650 4.170 3.031 3.070 2,288,220 +0.40(+14.98%)
Jan 17, 2017 2.800 2.850 2.670 2.670 59,070 -0.11(-3.96%)
Jan 13, 2017 2.780 2.780 2.780 0 +0.13(+4.91%)
Jan 12, 2017 2.700 2.740 2.650 2.650 52,970 -0.04(-1.49%)
Jan 11, 2017 2.770 2.770 2.690 2.690 26,340 -0.04(-1.47%)
Jan 10, 2017 2.750 2.790 2.720 2.730 29,286 -0.03(-1.09%)
Jan 09, 2017 2.790 2.841 2.713 2.760 20,019 +0.00(+0.00%)
Jan 06, 2017 2.800 2.800 2.720 2.760 35,949 -0.03(-1.08%)
Jan 05, 2017 2.820 2.880 2.730 2.790 30,102 +0.00(+0.00%)
Jan 04, 2017 2.750 2.907 2.707 2.790 17,443 +0.01(+0.36%)
Jan 03, 2017 2.850 2.850 2.700 2.780 23,966 +0.03(+1.09%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.10(-3.51%)
Dec 29, 2016 2.820 3.015 2.730 2.850 144,039 +0.09(+3.26%)
Dec 28, 2016 2.830 2.900 2.737 2.760 34,649 -0.08(-2.82%)
Dec 27, 2016 2.860 2.865 2.710 2.840 39,472 +0.01(+0.35%)
Dec 23, 2016 2.830 2.830 2.830 0 +0.07(+2.54%)
Dec 22, 2016 2.830 2.865 2.700 2.760 65,738 -0.08(-2.82%)
Dec 21, 2016 2.970 3.040 2.800 2.840 64,425 -0.11(-3.73%)
Dec 20, 2016 3.010 3.098 2.950 2.950 34,073 -0.11(-3.59%)
Dec 19, 2016 3.100 3.139 3.000 3.060 14,867 -0.01(-0.33%)
Dec 16, 2016 3.100 3.190 3.050 3.070 23,239 -0.03(-0.97%)
Dec 15, 2016 3.220 3.240 2.995 3.100 79,698 -0.17(-5.20%)
Dec 14, 2016 3.180 3.280 3.050 3.270 30,118 +0.12(+3.81%)
Dec 13, 2016 3.150 3.230 2.910 3.150 92,114 +0.02(+0.64%)
Dec 12, 2016 3.250 3.440 3.000 3.130 176,600 -0.05(-1.57%)
Dec 09, 2016 3.360 3.522 3.111 3.180 47,733 -0.21(-6.19%)
Dec 08, 2016 3.500 3.570 3.350 3.390 81,468 -0.05(-1.45%)
Dec 07, 2016 3.300 3.480 3.290 3.440 29,206 +0.11(+3.30%)
Dec 06, 2016 3.260 3.350 3.260 3.330 40,584 +0.10(+3.10%)
Dec 05, 2016 3.330 3.330 3.210 3.230 35,084 +0.02(+0.62%)
Dec 02, 2016 3.330 3.330 3.161 3.210 41,077 -0.06(-1.83%)
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.