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
Microsoft
(NQ:
MSFT
)
423.85
-0.67 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002
11.04
11.08
10.90
10.90
37,571,804
-0.08(-0.69%)
Nov 27, 2002
10.88
11.07
10.84
10.97
73,034,040
+0.22(+2.07%)
Nov 26, 2002
10.89
11.00
10.73
10.75
90,843,496
-0.25(-2.28%)
Nov 25, 2002
10.97
11.08
10.88
11.00
81,491,368
+0.00(+0.02%)
Nov 22, 2002
10.85
11.01
10.78
11.00
92,632,032
+0.07(+0.66%)
Nov 21, 2002
10.76
10.96
10.73
10.93
109,729,040
+0.23(+2.15%)
Nov 20, 2002
10.39
10.75
10.38
10.70
101,145,208
+0.33(+3.21%)
Nov 19, 2002
10.49
10.54
10.26
10.36
101,102,856
-0.19(-1.77%)
Nov 18, 2002
10.76
10.77
10.53
10.55
76,864,392
-0.16(-1.48%)
Nov 15, 2002
10.69
10.75
10.52
10.71
102,598,424
-0.06(-0.53%)
Nov 14, 2002
10.58
10.77
10.56
10.77
103,661,544
+0.31(+2.94%)
Nov 13, 2002
10.25
10.57
10.22
10.46
142,080,512
+0.16(+1.56%)
Nov 12, 2002
10.22
10.47
10.18
10.30
107,712,896
+0.12(+1.21%)
Nov 11, 2002
10.40
10.41
10.17
10.18
77,201,568
-0.23(-2.25%)
Nov 08, 2002
10.58
10.68
10.39
10.41
85,380,744
-0.17(-1.62%)
Nov 07, 2002
10.62
10.70
10.49
10.58
97,524,984
-0.19(-1.79%)
Nov 06, 2002
10.77
10.79
10.49
10.77
152,715,424
+0.07(+0.62%)
Nov 05, 2002
10.54
10.73
10.50
10.71
101,440,032
+0.11(+1.03%)
Nov 04, 2002
10.72
10.82
10.49
10.60
185,211,392
+0.59(+5.85%)
Nov 01, 2002
9.905
10.06
9.805
10.01
139,073,504
-0.09(-0.88%)
Oct 31, 2002
10.05
10.22
9.985
10.10
140,232,688
+0.07(+0.68%)
Oct 30, 2002
9.862
10.09
9.754
10.03
124,985,096
+0.20(+2.00%)
Oct 29, 2002
9.852
9.917
9.607
9.837
119,779,328
+0.02(+0.23%)
Oct 28, 2002
10.09
10.11
9.732
9.815
105,738,560
-0.14(-1.39%)
Oct 25, 2002
9.682
9.975
9.665
9.953
99,809,224
+0.27(+2.83%)
Oct 24, 2002
10.08
10.08
9.616
9.679
126,814,128
-0.37(-3.70%)
Oct 23, 2002
9.716
10.06
9.716
10.05
146,707,216
+0.29(+2.96%)
Oct 22, 2002
9.716
9.811
9.641
9.762
115,335,496
-0.16(-1.60%)
Oct 21, 2002
9.818
10.01
9.703
9.920
148,708,016
-0.12(-1.20%)
Oct 18, 2002
9.937
10.05
9.662
10.04
202,219,488
+0.45(+4.69%)
Oct 17, 2002
9.877
9.919
9.456
9.592
241,633,552
+0.07(+0.71%)
Oct 16, 2002
9.520
9.684
9.499
9.524
126,290,112
-0.36(-3.60%)
Oct 15, 2002
9.684
9.894
9.569
9.879
176,491,008
+0.57(+6.09%)
Oct 14, 2002
9.116
9.320
9.038
9.312
100,855,144
+0.08(+0.86%)
Oct 11, 2002
8.947
9.238
8.881
9.233
144,010,640
+0.47(+5.37%)
Oct 10, 2002
8.313
8.808
8.171
8.762
156,828,176
+0.45(+5.43%)
Oct 09, 2002
8.356
8.587
8.277
8.311
162,951,760
-0.19(-2.22%)
Oct 08, 2002
8.454
8.687
8.337
8.500
153,060,272
+0.18(+2.13%)
Oct 07, 2002
8.277
8.513
8.254
8.322
118,817,040
+0.05(+0.64%)
Oct 04, 2002
8.575
8.609
8.254
8.269
141,749,952
-0.19(-2.30%)
Oct 03, 2002
8.558
8.802
8.426
8.464
139,237,056
-0.15(-1.78%)
Oct 02, 2002
8.709
8.844
8.532
8.617
136,944,080
-0.12(-1.34%)
Oct 01, 2002
8.373
8.738
8.160
8.734
146,402,864
+0.47(+5.69%)
Sep 30, 2002
8.477
8.509
8.145
8.264
152,940,384
-0.29(-3.34%)
Sep 27, 2002
8.698
8.898
8.538
8.549
107,200,784
-0.18(-2.06%)
Sep 26, 2002
8.900
8.974
8.681
8.728
133,455,392
-0.06(-0.67%)
Sep 25, 2002
8.766
8.872
8.511
8.787
141,744,928
+0.16(+1.91%)
Sep 24, 2002
8.470
8.781
8.432
8.623
137,808,976
+0.08(+0.91%)
Sep 23, 2002
8.804
8.825
8.466
8.545
118,808,832
-0.42(-4.70%)
Sep 20, 2002
9.014
9.068
8.936
8.966
172,845,376
+0.05(+0.55%)
Sep 19, 2002
8.819
9.034
8.802
8.917
102,921,304
-0.10(-1.15%)
Sep 18, 2002
8.827
9.114
8.815
9.021
111,091,480
+0.09(+0.97%)
Sep 17, 2002
9.195
9.238
8.919
8.934
97,053,632
-0.09(-1.03%)
Sep 16, 2002
8.993
9.093
8.889
9.027
66,383,776
-0.02(-0.27%)
Sep 13, 2002
8.861
9.118
8.851
9.051
78,800,088
+0.14(+1.61%)
Sep 12, 2002
9.097
9.125
8.883
8.908
84,328,208
-0.27(-2.94%)
Sep 11, 2002
9.490
9.654
9.169
9.178
102,478,800
-0.23(-2.43%)
Sep 10, 2002
9.170
9.412
9.135
9.407
111,089,104
+0.21(+2.24%)
Sep 09, 2002
8.927
9.248
8.810
9.201
108,049,800
+0.17(+1.84%)
Sep 06, 2002
9.021
9.119
8.968
9.034
92,521,408
+0.36(+4.16%)
Sep 05, 2002
8.974
8.978
8.668
8.674
119,675,584
-0.43(-4.77%)
Sep 04, 2002
8.964
9.182
8.908
9.108
106,169,160
+0.22(+2.53%)
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
.