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

(NQ: TRAN )

6,615.76 USD -26.17 (-0.39%)
Daily Price Updated: 4:15 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5447 5464 5377 5392 0 -59.48(-1.09%)
May 30, 2018 5389 5470 5389 5452 0 +79.10(+1.47%)
May 29, 2018 5379 5398 5335 5372 0 -52.17(-0.96%)
May 25, 2018 5425 5425 5425 5425 0 +51.01(+0.95%)
May 24, 2018 5311 5387 5310 5374 0 +64.38(+1.21%)
May 23, 2018 5281 5310 5249 5309 0 +6.42(+0.12%)
May 22, 2018 5390 5411 5298 5303 0 -73.62(-1.37%)
May 21, 2018 5336 5399 5335 5376 0 +79.42(+1.50%)
May 18, 2018 5261 5306 5258 5297 0 +21.35(+0.40%)
May 17, 2018 5255 5315 5254 5276 0 +14.11(+0.27%)
May 16, 2018 5207 5297 5203 5262 0 +56.47(+1.08%)
May 15, 2018 5189 5217 5177 5205 0 -17.85(-0.34%)
May 14, 2018 5254 5272 5208 5223 0 -16.90(-0.32%)
May 11, 2018 5192 5267 5192 5240 0 +55.42(+1.07%)
May 10, 2018 5168 5195 5156 5184 0 +41.18(+0.80%)
May 09, 2018 5095 5161 5094 5143 0 +35.29(+0.69%)
May 08, 2018 5039 5140 5038 5108 0 +79.46(+1.58%)
May 07, 2018 5026 5039 5008 5028 0 +20.71(+0.41%)
May 04, 2018 4929 5041 4926 5008 0 +47.70(+0.96%)
May 03, 2018 4959 4993 4896 4960 0 -11.68(-0.23%)
May 02, 2018 4987 5029 4964 4972 0 -52.72(-1.05%)
May 01, 2018 5011 5034 4973 5024 0 +12.99(+0.26%)
Apr 30, 2018 5077 5102 5011 5011 0 -47.47(-0.94%)
Apr 27, 2018 5004 5063 4994 5059 0 +63.26(+1.27%)
Apr 26, 2018 5063 5069 4958 4996 0 -99.70(-1.96%)
Apr 25, 2018 5083 5121 5037 5095 0 +12.02(+0.24%)
Apr 24, 2018 5207 5227 5039 5083 0 -100.94(-1.95%)
Apr 23, 2018 5181 5209 5158 5184 0 +13.08(+0.25%)
Apr 20, 2018 5219 5232 5155 5171 0 -54.99(-1.05%)
Apr 19, 2018 5251 5266 5199 5226 0 -42.96(-0.82%)
Apr 18, 2018 5202 5277 5194 5269 0 +171.98(+3.37%)
Apr 17, 2018 5140 5141 5070 5097 0 -23.02(-0.45%)
Apr 16, 2018 5069 5145 5063 5120 0 +102.07(+2.03%)
Apr 13, 2018 5085 5094 5007 5018 0 -45.24(-0.89%)
Apr 12, 2018 5006 5085 5001 5063 0 +87.98(+1.77%)
Apr 11, 2018 4982 5015 4972 4975 0 -43.73(-0.87%)
Apr 10, 2018 5061 5063 4997 5019 0 +29.68(+0.59%)
Apr 09, 2018 5039 5061 4986 4989 0 -16.23(-0.32%)
Apr 06, 2018 5099 5121 4952 5006 0 -139.51(-2.71%)
Apr 05, 2018 5172 5182 5108 5145 0 +0.88(+0.02%)
Apr 04, 2018 5059 5153 5041 5144 0 +117.03(+2.33%)
Apr 02, 2018 5130 5159 4979 5027 0 -120.03(-2.33%)
Mar 29, 2018 5147 5147 5147 5147 0 +112.17(+2.23%)
Mar 28, 2018 5051 5082 4993 5035 0 -15.12(-0.30%)
Mar 27, 2018 5173 5190 5032 5050 0 -105.81(-2.05%)
Mar 26, 2018 5163 5165 5064 5156 0 +84.85(+1.67%)
Mar 23, 2018 5183 5207 5065 5071 0 -97.78(-1.89%)
Mar 22, 2018 5252 5278 5167 5169 0 -129.61(-2.45%)
Mar 21, 2018 5301 5350 5286 5299 0 -22.65(-0.43%)
Mar 20, 2018 5316 5343 5310 5321 0 +26.36(+0.50%)
Mar 19, 2018 5306 5323 5246 5295 0 -17.48(-0.33%)
Mar 16, 2018 5280 5342 5280 5312 0 +36.02(+0.68%)
Mar 15, 2018 5285 5300 5253 5276 0 -0.17(-0.00%)
Mar 14, 2018 5360 5363 5267 5277 0 -64.42(-1.21%)
Mar 13, 2018 5359 5386 5334 5341 0 +12.69(+0.24%)
Mar 12, 2018 5352 5353 5316 5328 0 -12.43(-0.23%)
Mar 09, 2018 5249 5341 5237 5341 0 +131.32(+2.52%)
Mar 08, 2018 5199 5229 5167 5209 0 +21.02(+0.41%)
Mar 07, 2018 5179 5199 5151 5188 0 +24.76(+0.48%)
Mar 06, 2018 5147 5182 5126 5164 0 +16.26(+0.32%)
Mar 05, 2018 5094 5154 5048 5147 0 +23.27(+0.45%)
Mar 02, 2018 5057 5141 5021 5124 0 +22.43(+0.44%)
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.