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

Altaba Inc (NQ: AABA )

N/A 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 (%)
Dec 29, 2017 69.85 69.85 69.85 0 +0.03(+0.04%)
Dec 28, 2017 70.12 70.32 69.51 69.82 7,555,865 -0.24(-0.34%)
Dec 27, 2017 69.77 70.49 69.69 70.06 6,344,660 +0.20(+0.29%)
Dec 26, 2017 70.94 71.39 69.63 69.86 8,542,802 -1.72(-2.40%)
Dec 22, 2017 71.42 71.87 71.22 71.58 10,979,165 -0.01(-0.01%)
Dec 21, 2017 71.00 72.17 70.88 71.59 9,682,533 +0.69(+0.97%)
Dec 20, 2017 70.60 71.05 70.17 70.90 12,888,134 +0.69(+0.98%)
Dec 19, 2017 69.70 70.36 69.38 70.21 14,664,764 +0.07(+0.10%)
Dec 18, 2017 70.54 70.74 69.95 70.14 6,776,982 -0.15(-0.21%)
Dec 15, 2017 69.35 70.54 68.66 70.29 19,517,624 +1.06(+1.53%)
Dec 14, 2017 70.60 70.62 68.84 69.23 17,070,064 -2.01(-2.82%)
Dec 13, 2017 69.80 71.76 69.69 71.24 17,320,600 +1.47(+2.11%)
Dec 12, 2017 71.07 71.15 69.55 69.77 11,295,818 -1.76(-2.46%)
Dec 11, 2017 71.70 72.09 71.15 71.53 7,359,312 +0.28(+0.39%)
Dec 08, 2017 71.00 71.63 70.82 71.25 7,021,125 +1.03(+1.47%)
Dec 07, 2017 69.75 70.64 69.48 70.22 7,082,164 +0.81(+1.17%)
Dec 06, 2017 67.78 69.62 67.36 69.41 11,646,215 +1.28(+1.88%)
Dec 05, 2017 67.10 69.38 66.62 68.13 11,963,099 -0.18(-0.26%)
Dec 04, 2017 71.29 68.16 68.31 15,532,180 -1.79(-2.55%)
Dec 01, 2017 69.80 71.25 69.50 70.10 19,712,944 +0.04(+0.06%)
Nov 30, 2017 70.31 70.84 69.37 70.06 19,213,440 -0.30(-0.43%)
Nov 29, 2017 71.61 71.70 68.51 70.36 15,976,247 -1.62(-2.25%)
Nov 28, 2017 72.25 72.48 71.51 71.98 11,936,827 -0.09(-0.12%)
Nov 27, 2017 72.82 73.12 71.92 72.07 7,629,917 -0.86(-1.18%)
Nov 24, 2017 72.47 73.18 72.31 72.93 3,356,343 +0.33(+0.45%)
Nov 22, 2017 73.02 73.25 72.46 72.60 6,721,660 -0.25(-0.34%)
Nov 21, 2017 72.66 73.14 72.31 72.85 9,514,040 +0.90(+1.25%)
Nov 20, 2017 71.60 72.53 71.43 71.95 14,664,039 +0.93(+1.31%)
Nov 17, 2017 70.81 71.37 70.74 71.02 14,298,554 +0.27(+0.38%)
Nov 16, 2017 69.80 71.22 69.80 70.75 7,510,004 +1.32(+1.90%)
Nov 15, 2017 68.23 69.55 68.05 69.43 9,144,226 -0.09(-0.13%)
Nov 14, 2017 70.00 70.15 69.10 69.52 5,192,045 -0.75(-1.07%)
Nov 13, 2017 70.66 71.39 70.01 70.27 5,256,392 -0.28(-0.40%)
Nov 10, 2017 70.60 70.75 69.94 70.55 4,439,901 +0.36(+0.51%)
Nov 09, 2017 70.46 70.68 68.77 70.19 10,054,685 -0.97(-1.36%)
Nov 08, 2017 72.00 72.20 71.09 71.16 7,363,465 -1.06(-1.47%)
Nov 07, 2017 72.20 72.47 71.62 72.22 9,161,721 +0.51(+0.71%)
Nov 06, 2017 70.27 71.96 70.27 71.71 7,129,928 +1.48(+2.11%)
Nov 03, 2017 71.01 71.40 69.84 70.23 6,321,515 -0.28(-0.40%)
Nov 02, 2017 72.06 72.47 69.84 70.51 10,054,593 -0.08(-0.11%)
Nov 01, 2017 70.85 71.39 69.84 70.59 9,879,196 +0.47(+0.67%)
Oct 31, 2017 69.50 70.27 68.96 70.12 10,678,803 +1.26(+1.83%)
Oct 30, 2017 68.04 68.96 67.94 68.86 7,764,554 +1.34(+1.98%)
Oct 27, 2017 66.60 67.73 65.87 67.52 7,607,822 +1.95(+2.97%)
Oct 26, 2017 65.50 66.01 65.07 65.57 4,967,301 +0.17(+0.26%)
Oct 25, 2017 66.66 67.04 65.19 65.40 4,550,598 -1.21(-1.82%)
Oct 24, 2017 66.69 67.20 66.40 66.61 3,666,931 +0.10(+0.15%)
Oct 23, 2017 67.63 68.00 66.40 66.51 3,957,144 -1.00(-1.48%)
Oct 20, 2017 67.65 68.36 67.45 67.51 7,149,442 +0.06(+0.09%)
Oct 19, 2017 66.97 67.53 66.65 67.45 4,271,282 -0.34(-0.50%)
Oct 18, 2017 67.20 68.04 66.98 67.79 5,361,842 +1.01(+1.51%)
Oct 17, 2017 68.00 68.10 66.63 66.78 4,264,165 -1.26(-1.85%)
Oct 16, 2017 67.91 68.13 67.36 68.04 4,523,200 +0.52(+0.77%)
Oct 13, 2017 68.17 68.18 67.40 67.52 3,380,943 -0.39(-0.57%)
Oct 12, 2017 69.00 69.23 67.80 67.91 4,110,988 -1.31(-1.89%)
Oct 11, 2017 69.38 68.71 69.22 4,251,650 +0.29(+0.42%)
Oct 10, 2017 68.51 69.51 68.51 68.93 5,689,154 +0.19(+0.28%)
Oct 09, 2017 67.85 69.06 67.75 68.74 2,762,716 +0.89(+1.31%)
Oct 06, 2017 67.49 68.08 67.32 67.85 1,939,061 +0.13(+0.19%)
Oct 05, 2017 67.75 68.10 66.96 67.72 3,451,554 +0.06(+0.09%)
Oct 04, 2017 67.79 68.22 67.48 67.66 4,289,737 -0.15(-0.22%)
Oct 03, 2017 67.19 67.93 66.96 67.81 5,709,515 +1.30(+1.95%)
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.