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
Good Times Rest
(NQ:
GTIM
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2014
3.480
3.480
3.364
3.400
54,102
-0.04(-1.16%)
Apr 29, 2014
3.420
3.550
3.400
3.440
75,747
+0.04(+1.18%)
Apr 28, 2014
3.800
3.800
3.300
3.400
204,100
+0.01(+0.29%)
Apr 25, 2014
3.100
3.731
3.027
3.390
285,934
+0.31(+10.07%)
Apr 24, 2014
2.979
3.100
2.979
3.080
68,630
+0.09(+3.01%)
Apr 23, 2014
3.047
3.070
2.980
2.990
53,412
-0.06(-1.97%)
Apr 22, 2014
2.960
3.050
2.960
3.050
53,071
+0.07(+2.35%)
Apr 21, 2014
2.970
3.030
2.960
2.980
23,854
-0.02(-0.67%)
Apr 17, 2014
2.890
3.000
3.000
3.000
41,100
+0.14(+4.90%)
Apr 16, 2014
2.920
2.920
2.850
2.860
13,414
+0.01(+0.35%)
Apr 15, 2014
2.980
2.980
2.850
2.850
31,840
+0.00(+0.00%)
Apr 14, 2014
2.920
2.940
2.800
2.850
37,904
-0.10(-3.39%)
Apr 11, 2014
2.940
2.990
2.875
2.950
28,496
-0.04(-1.34%)
Apr 10, 2014
3.020
3.040
2.900
2.990
29,326
+0.08(+2.75%)
Apr 09, 2014
3.040
3.070
2.900
2.910
64,068
-0.09(-2.96%)
Apr 08, 2014
2.960
3.050
2.960
2.999
68,777
+0.05(+1.66%)
Apr 07, 2014
2.960
3.000
2.900
2.950
36,336
-0.02(-0.75%)
Apr 04, 2014
2.950
3.010
2.940
2.972
28,188
-0.04(-1.25%)
Apr 03, 2014
2.920
3.050
2.920
3.010
38,824
+0.00(+0.07%)
Apr 02, 2014
2.930
3.090
2.751
3.008
151,741
+0.15(+5.10%)
Apr 01, 2014
2.900
2.900
2.800
2.862
6,460
+0.00(+0.07%)
Mar 31, 2014
2.885
2.885
2.810
2.860
9,232
-0.06(-2.05%)
Mar 28, 2014
2.810
2.920
2.810
2.920
3,656
+0.11(+3.91%)
Mar 27, 2014
2.800
2.850
2.790
2.810
23,256
+0.01(+0.36%)
Mar 26, 2014
2.860
2.890
2.700
2.800
70,857
-0.03(-1.06%)
Mar 25, 2014
2.770
2.880
2.760
2.830
67,852
+0.08(+2.91%)
Mar 24, 2014
2.710
2.780
2.700
2.750
12,699
+0.04(+1.48%)
Mar 21, 2014
2.711
2.770
2.710
2.710
18,666
-0.06(-2.17%)
Mar 20, 2014
2.830
2.830
2.750
2.770
21,755
-0.04(-1.42%)
Mar 19, 2014
2.840
2.880
2.760
2.810
16,332
-0.06(-2.09%)
Mar 18, 2014
2.900
2.980
2.810
2.870
167,344
-0.03(-1.03%)
Mar 17, 2014
2.840
2.900
2.820
2.900
19,427
+0.09(+3.20%)
Mar 14, 2014
2.800
2.810
2.760
2.810
31,876
+0.03(+1.01%)
Mar 13, 2014
2.840
2.880
2.780
2.782
22,750
-0.05(-1.70%)
Mar 12, 2014
2.760
2.830
2.760
2.830
2,157
-0.01(-0.35%)
Mar 11, 2014
2.860
2.880
2.840
2.840
13,379
-0.05(-1.73%)
Mar 10, 2014
2.800
2.920
2.720
2.890
57,065
+0.06(+2.12%)
Mar 07, 2014
2.830
2.850
2.800
2.830
18,837
-0.00(-0.00%)
Mar 06, 2014
2.870
2.900
2.830
2.830
28,865
+0.00(+0.00%)
Mar 05, 2014
2.840
2.857
2.800
2.830
38,885
-0.01(-0.35%)
Mar 04, 2014
2.900
2.910
2.840
2.840
66,902
-0.03(-1.05%)
Mar 03, 2014
2.830
3.060
2.830
2.870
216,464
+0.06(+2.32%)
Feb 28, 2014
2.810
2.810
2.788
2.805
23,580
+0.01(+0.53%)
Feb 27, 2014
2.810
2.810
2.770
2.790
24,069
-0.02(-0.71%)
Feb 26, 2014
2.840
2.840
2.800
2.810
16,768
+0.03(+1.08%)
Feb 25, 2014
2.800
2.890
2.780
2.780
34,022
-0.08(-2.80%)
Feb 24, 2014
2.910
2.910
2.800
2.860
42,854
+0.03(+1.06%)
Feb 21, 2014
2.910
2.910
2.710
2.830
87,527
-0.04(-1.39%)
Feb 20, 2014
2.860
2.910
2.820
2.870
38,312
+0.05(+1.77%)
Feb 19, 2014
2.950
2.950
2.760
2.820
44,880
-0.09(-3.09%)
Feb 18, 2014
2.850
2.920
2.830
2.910
36,457
+0.11(+3.92%)
Feb 14, 2014
2.940
2.800
2.800
2.800
83,900
-0.10(-3.45%)
Feb 13, 2014
2.930
2.980
2.900
2.900
64,407
-0.05(-1.69%)
Feb 12, 2014
3.000
3.000
2.930
2.950
67,688
-0.01(-0.34%)
Feb 11, 2014
2.940
3.000
2.940
2.960
32,284
-0.04(-1.33%)
Feb 10, 2014
3.073
3.073
2.960
3.000
17,990
-0.04(-1.32%)
Feb 07, 2014
3.070
3.120
2.960
3.040
37,502
-0.03(-0.98%)
Feb 06, 2014
3.070
3.080
2.930
3.070
62,302
+0.04(+1.32%)
Feb 05, 2014
2.950
3.040
2.900
3.030
25,463
+0.08(+2.71%)
Feb 04, 2014
2.900
3.010
2.830
2.950
37,367
+0.08(+2.79%)
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
.