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 (%)
Feb 28, 2001
11.25
11.35
10.99
11.15
111,957,912
-0.07(-0.64%)
Feb 27, 2001
11.22
11.56
11.08
11.22
131,198,200
-0.03(-0.30%)
Feb 26, 2001
10.89
11.32
10.84
11.25
116,362,208
+0.53(+4.95%)
Feb 23, 2001
10.29
10.86
10.26
10.72
122,560,040
+0.29(+2.83%)
Feb 22, 2001
10.64
10.73
10.18
10.43
133,405,120
-0.20(-1.88%)
Feb 21, 2001
10.44
10.97
10.43
10.63
84,618,016
+0.07(+0.66%)
Feb 20, 2001
10.84
11.01
10.46
10.56
80,361,920
-0.27(-2.49%)
Feb 16, 2001
10.77
11.01
10.60
10.83
88,602,576
-0.28(-2.55%)
Feb 15, 2001
11.15
11.37
10.94
11.11
86,841,864
+0.08(+0.74%)
Feb 14, 2001
10.89
11.15
10.65
11.03
81,681,992
+0.04(+0.33%)
Feb 13, 2001
11.27
11.54
10.98
10.99
100,660,280
-0.11(-0.95%)
Feb 12, 2001
11.11
11.23
10.80
11.10
94,333,568
-0.07(-0.64%)
Feb 09, 2001
11.58
11.63
11.05
11.17
133,085,952
-0.59(-5.01%)
Feb 08, 2001
12.04
12.19
11.71
11.76
116,500,360
-0.46(-3.77%)
Feb 07, 2001
11.71
12.29
11.68
12.22
166,811,040
+0.40(+3.40%)
Feb 06, 2001
11.72
12.06
11.65
11.82
127,616,696
+0.12(+1.00%)
Feb 05, 2001
11.48
11.72
11.38
11.70
68,013,896
+0.21(+1.86%)
Feb 02, 2001
11.81
11.97
11.48
11.49
94,082,944
-0.30(-2.52%)
Feb 01, 2001
11.49
11.83
11.41
11.79
94,999,688
+0.25(+2.16%)
Jan 31, 2001
11.90
12.04
11.52
11.54
108,372,440
-0.44(-3.66%)
Jan 30, 2001
12.19
12.23
11.88
11.97
75,791,424
-0.21(-1.74%)
Jan 29, 2001
12.01
12.21
12.00
12.19
112,454,656
+0.09(+0.78%)
Jan 26, 2001
11.52
12.15
11.52
12.09
123,167,936
+0.41(+3.54%)
Jan 25, 2001
11.86
12.09
11.63
11.68
113,346,000
-0.21(-1.80%)
Jan 24, 2001
11.52
11.99
11.48
11.89
146,159,376
+0.45(+3.93%)
Jan 23, 2001
11.29
11.51
11.14
11.44
93,017,992
+0.08(+0.71%)
Jan 22, 2001
11.48
11.52
11.15
11.36
101,457,408
-0.16(-1.43%)
Jan 19, 2001
11.34
11.61
11.12
11.52
277,020,416
+1.04(+9.91%)
Jan 18, 2001
10.14
10.62
9.943
10.49
145,277,824
+0.48(+4.84%)
Jan 17, 2001
10.13
10.37
9.930
10.00
96,390,952
+0.07(+0.72%)
Jan 16, 2001
10.09
10.11
9.660
9.930
90,592,744
-0.18(-1.76%)
Jan 12, 2001
10.37
10.39
9.919
10.11
97,539,272
-0.28(-2.73%)
Jan 11, 2001
10.01
10.53
9.883
10.39
134,779,184
+0.40(+4.01%)
Jan 10, 2001
9.635
10.17
9.588
9.991
119,396,944
+0.20(+2.07%)
Jan 09, 2001
9.446
9.943
9.399
9.788
152,127,760
+0.54(+5.86%)
Jan 08, 2001
9.246
9.399
8.821
9.246
105,618,496
-0.04(-0.39%)
Jan 05, 2001
9.163
9.424
8.985
9.282
123,610,696
+0.13(+1.42%)
Jan 04, 2001
9.033
9.541
8.857
9.152
148,729,120
+0.09(+1.04%)
Jan 03, 2001
8.160
9.235
8.149
9.057
179,911,744
+0.86(+10.51%)
Jan 02, 2001
8.337
8.502
8.101
8.196
109,053,112
+0.00(+0.00%)
Dec 29, 2000
8.302
8.655
8.124
8.196
132,295,176
-0.22(-2.65%)
Dec 28, 2000
8.526
8.738
8.290
8.419
102,709,464
-0.36(-4.05%)
Dec 27, 2000
8.715
8.844
8.502
8.774
91,309,152
-0.08(-0.94%)
Dec 26, 2000
8.857
9.174
8.668
8.857
88,580,352
+0.08(+0.95%)
Dec 22, 2000
8.455
8.904
8.455
8.774
144,964,224
+0.57(+6.91%)
Dec 21, 2000
7.699
8.526
7.616
8.207
215,918,368
+0.37(+4.67%)
Dec 20, 2000
8.088
8.313
7.818
7.841
197,213,984
-0.63(-7.39%)
Dec 19, 2000
8.963
9.069
8.407
8.466
159,149,440
-0.57(-6.27%)
Dec 18, 2000
9.258
9.446
8.880
9.033
141,835,536
-0.26(-2.81%)
Dec 15, 2000
9.645
9.824
9.021
9.293
154,687,440
-1.19(-11.37%)
Dec 14, 2000
10.95
11.10
10.46
10.49
94,217,120
-0.33(-3.06%)
Dec 13, 2000
11.43
11.43
10.73
10.82
130,155,216
-0.21(-1.94%)
Dec 12, 2000
10.92
11.34
10.72
11.03
83,504,896
+0.06(+0.55%)
Dec 11, 2000
10.49
11.10
10.39
10.97
126,471,032
+0.68(+6.65%)
Dec 08, 2000
10.32
10.56
10.10
10.29
160,033,376
+0.25(+2.47%)
Dec 07, 2000
10.10
10.20
9.872
10.04
192,279,072
-0.67(-6.28%)
Dec 06, 2000
11.34
11.35
10.59
10.71
119,834,416
-0.60(-5.33%)
Dec 05, 2000
11.18
11.43
11.01
11.31
134,619,856
+0.65(+6.09%)
Dec 04, 2000
10.82
11.15
10.43
10.66
106,398,680
-0.04(-0.34%)
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
.