Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: DAT )

N/A USD UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 2851 2858 2789 2790 0 -64.08(-2.25%)
Feb 27, 2018 2898 2897 2854 2854 0 -43.15(-1.49%)
Feb 26, 2018 2891 2897 2879 2897 0 +8.83(+0.31%)
Feb 23, 2018 2855 2889 2855 2888 0 +32.45(+1.14%)
Feb 22, 2018 2861 2873 2851 2856 0 -6.06(-0.21%)
Feb 21, 2018 2866 2896 2861 2862 0 -2.61(-0.09%)
Feb 20, 2018 2890 2891 2858 2864 0 -27.00(-0.93%)
Feb 19, 2018 2891 2893 2890 2891 0 -2.06(-0.07%)
Feb 16, 2018 2900 2912 2890 2893 0 -6.08(-0.21%)
Feb 15, 2018 2867 2900 2863 2899 0 +36.02(+1.26%)
Feb 14, 2018 2824 2867 2809 2863 0 +39.26(+1.39%)
Feb 13, 2018 2829 2827 2814 2824 0 -2.16(-0.08%)
Feb 12, 2018 2788 2836 2786 2826 0 +40.70(+1.46%)
Feb 09, 2018 2781 2797 2727 2786 0 +0.84(+0.03%)
Feb 08, 2018 2862 2869 2785 2785 0 -80.09(-2.80%)
Feb 07, 2018 2883 2884 2862 2865 0 -16.98(-0.59%)
Feb 06, 2018 2848 2888 2802 2882 0 +12.02(+0.42%)
Feb 05, 2018 2941 2943 2852 2870 0 -73.28(-2.49%)
Feb 02, 2018 3012 3014 2943 2943 0 -70.69(-2.35%)
Feb 01, 2018 3005 3015 2991 3014 0 +9.23(+0.31%)
Jan 31, 2018 3010 3019 2996 3005 0 -3.59(-0.12%)
Jan 30, 2018 3031 3033 3004 3008 0 -25.33(-0.84%)
Jan 29, 2018 3062 3064 3032 3033 0 -30.25(-0.99%)
Jan 26, 2018 3050 3064 3048 3064 0 +13.16(+0.43%)
Jan 25, 2018 3050 3065 3043 3051 0 +1.63(+0.05%)
Jan 24, 2018 3029 3055 3029 3049 0 +20.32(+0.67%)
Jan 23, 2018 3025 3031 3015 3029 0 +3.33(+0.11%)
Jan 22, 2018 3007 3025 3004 3025 0 +19.86(+0.66%)
Jan 19, 2018 3005 3010 2997 3005 0 +0.22(+0.01%)
Jan 18, 2018 3019 3019 3002 3005 0 -13.10(-0.43%)
Jan 17, 2018 3004 3029 2999 3018 0 +14.00(+0.47%)
Jan 16, 2018 3022 3025 3002 3004 0 -11.42(-0.38%)
Jan 15, 2018 3016 3016 3015 3016 0 +0.41(+0.01%)
Jan 12, 2018 2990 3015 2990 3015 0 +29.23(+0.98%)
Jan 11, 2018 2963 2986 2962 2986 0 +23.98(+0.81%)
Jan 10, 2018 2975 2976 2958 2962 0 -13.97(-0.47%)
Jan 09, 2018 2990 2990 2975 2976 0 -13.39(-0.45%)
Jan 08, 2018 2990 2990 2978 2989 0 +0.06(+0.00%)
Jan 05, 2018 2980 2991 2978 2989 0 +11.20(+0.38%)
Jan 04, 2018 2957 2981 2956 2978 0 +22.22(+0.75%)
Jan 03, 2018 2956 2960 2949 2956 0 +1.93(+0.07%)
Jan 02, 2018 2921 2955 2919 2954 0 +35.04(+1.20%)
Jan 01, 2018 2919 2919 2919 2919 0 +0.00(+0.00%)
Dec 29, 2017 2920 2929 2919 2919 0 -0.77(-0.03%)
Dec 28, 2017 2915 2920 2907 2920 0 +11.90(+0.41%)
Dec 27, 2017 2909 2914 2903 2908 0 -0.46(-0.02%)
Dec 26, 2017 2903 2915 2903 2908 0 +5.53(+0.19%)
Dec 25, 2017 2903 2903 2903 2903 0 +0.00(+0.00%)
Dec 22, 2017 2893 2904 2891 2903 0 +10.36(+0.36%)
Dec 21, 2017 2867 2898 2868 2892 0 +24.09(+0.84%)
Dec 20, 2017 2870 2876 2866 2868 0 -1.69(-0.06%)
Dec 19, 2017 2878 2881 2869 2870 0 -7.03(-0.24%)
Dec 18, 2017 2840 2886 2839 2877 0 +38.13(+1.34%)
Dec 15, 2017 2840 2846 2837 2839 0 -1.43(-0.05%)
Dec 14, 2017 2833 2850 2831 2840 0 +7.22(+0.25%)
Dec 13, 2017 2827 2840 2828 2833 0 +5.23(+0.18%)
Dec 12, 2017 2821 2831 2820 2828 0 +8.02(+0.28%)
Dec 11, 2017 2803 2821 2803 2820 0 +16.75(+0.60%)
Dec 08, 2017 2790 2806 2789 2803 0 +13.82(+0.50%)
Dec 07, 2017 2784 2791 2774 2789 0 +4.52(+0.16%)
Dec 06, 2017 2797 2800 2783 2785 0 -14.26(-0.51%)
Dec 05, 2017 2809 2812 2797 2799 0 -9.68(-0.34%)
Dec 04, 2017 2816 2825 2809 2809 0 -6.10(-0.22%)
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.