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
Navios Maritime Containers L.P.
(NQ:
NMCI
)
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:
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 (%)
Mar 31, 2021
9.230
9.230
9.230
0
-0.33(-3.45%)
Mar 30, 2021
9.340
9.640
9.070
9.560
94,869
+0.15(+1.59%)
Mar 29, 2021
10.14
10.14
9.170
9.410
346,447
-0.89(-8.64%)
Mar 26, 2021
10.31
10.91
9.860
10.30
340,100
+0.14(+1.38%)
Mar 25, 2021
8.810
10.17
8.560
10.16
463,240
+0.97(+10.55%)
Mar 24, 2021
10.11
10.50
8.810
9.190
693,098
-0.48(-4.96%)
Mar 23, 2021
11.37
11.42
9.500
9.670
764,052
-1.63(-14.42%)
Mar 22, 2021
10.99
11.88
10.67
11.30
804,203
+0.74(+7.01%)
Mar 19, 2021
10.06
10.56
9.810
10.56
421,200
+0.59(+5.92%)
Mar 18, 2021
9.800
11.00
9.600
9.970
676,404
+0.18(+1.84%)
Mar 17, 2021
9.080
9.920
8.940
9.790
331,261
+0.62(+6.76%)
Mar 16, 2021
9.500
9.600
8.750
9.170
415,086
-0.13(-1.40%)
Mar 15, 2021
9.110
9.540
8.800
9.300
622,943
+0.71(+8.27%)
Mar 12, 2021
8.200
8.740
8.030
8.590
368,400
+0.39(+4.76%)
Mar 11, 2021
7.880
8.250
7.570
8.200
342,733
+0.49(+6.36%)
Mar 10, 2021
7.280
7.900
7.250
7.710
519,197
+0.47(+6.49%)
Mar 09, 2021
7.100
7.300
6.810
7.240
285,568
+0.22(+3.13%)
Mar 08, 2021
6.880
7.160
6.870
7.020
254,089
+0.11(+1.59%)
Mar 05, 2021
7.090
7.119
6.260
6.910
423,400
-0.09(-1.29%)
Mar 04, 2021
7.650
7.690
6.610
7.000
444,125
-0.51(-6.79%)
Mar 03, 2021
7.710
7.840
7.300
7.510
389,799
+0.02(+0.27%)
Mar 02, 2021
7.090
7.840
6.900
7.490
679,735
+0.44(+6.24%)
Mar 01, 2021
6.890
7.270
6.780
7.050
258,272
+0.27(+3.98%)
Feb 26, 2021
6.830
6.970
6.500
6.780
172,200
-0.10(-1.45%)
Feb 25, 2021
7.060
7.140
6.740
6.880
266,343
-0.17(-2.41%)
Feb 24, 2021
6.730
7.070
6.710
7.050
289,130
+0.42(+6.33%)
Feb 23, 2021
6.700
6.790
6.160
6.630
283,627
-0.21(-3.07%)
Feb 22, 2021
6.950
7.200
6.720
6.840
273,816
-0.12(-1.72%)
Feb 19, 2021
6.690
6.990
6.610
6.960
290,500
+0.36(+5.45%)
Feb 18, 2021
6.780
6.980
6.350
6.600
367,588
-0.21(-3.08%)
Feb 17, 2021
7.030
7.230
6.630
6.810
304,135
-0.17(-2.44%)
Feb 16, 2021
7.050
7.430
6.740
6.980
539,498
+0.20(+2.95%)
Feb 12, 2021
6.340
6.900
6.290
6.780
488,100
+0.32(+4.95%)
Feb 11, 2021
6.560
6.630
6.250
6.460
476,024
-0.10(-1.52%)
Feb 10, 2021
6.910
6.910
6.250
6.560
332,042
-0.11(-1.65%)
Feb 09, 2021
6.400
7.015
6.300
6.670
572,132
+0.18(+2.77%)
Feb 08, 2021
6.690
6.850
6.050
6.490
514,481
+0.12(+1.88%)
Feb 05, 2021
6.180
6.490
6.090
6.370
367,800
+0.27(+4.43%)
Feb 04, 2021
6.050
6.250
5.810
6.100
332,250
+0.10(+1.67%)
Feb 03, 2021
5.830
6.030
5.550
6.000
374,785
+0.29(+5.08%)
Feb 02, 2021
6.000
6.050
5.510
5.710
336,624
-0.16(-2.73%)
Feb 01, 2021
5.250
6.040
5.110
5.870
585,014
+0.82(+16.24%)
Jan 29, 2021
4.730
5.250
4.680
5.050
270,400
+0.36(+7.68%)
Jan 28, 2021
4.810
4.950
4.580
4.690
219,128
-0.23(-4.67%)
Jan 27, 2021
4.980
4.995
4.750
4.920
264,789
-0.24(-4.65%)
Jan 26, 2021
5.170
5.350
4.920
5.160
273,083
-0.02(-0.39%)
Jan 25, 2021
5.360
5.360
4.910
5.180
236,574
-0.19(-3.54%)
Jan 22, 2021
5.050
5.480
4.900
5.370
319,100
+0.24(+4.68%)
Jan 21, 2021
5.450
5.450
4.930
5.130
292,443
-0.33(-6.04%)
Jan 20, 2021
5.550
5.620
5.310
5.460
198,646
-0.04(-0.73%)
Jan 19, 2021
5.320
5.660
5.300
5.500
417,453
+0.32(+6.18%)
Jan 15, 2021
5.565
5.660
5.055
5.180
346,600
-0.38(-6.83%)
Jan 14, 2021
4.800
5.750
4.740
5.560
789,667
+0.70(+14.40%)
Jan 13, 2021
4.930
4.930
4.700
4.860
534,392
-0.04(-0.82%)
Jan 12, 2021
4.850
4.950
4.570
4.900
1,338,418
+0.12(+2.51%)
Jan 11, 2021
4.490
4.870
4.470
4.780
1,294,344
+0.37(+8.39%)
Jan 08, 2021
4.270
4.460
4.210
4.410
647,400
+0.21(+5.00%)
Jan 07, 2021
4.000
4.210
4.000
4.200
303,570
+0.27(+6.74%)
Jan 06, 2021
4.100
4.150
3.800
3.935
419,895
-0.17(-4.03%)
Jan 05, 2021
4.120
4.160
3.970
4.100
348,904
-0.08(-1.91%)
Jan 04, 2021
4.250
4.490
4.070
4.180
831,724
+0.08(+1.95%)
Dec 31, 2020
4.100
4.100
4.100
215,909
+0.32(+8.47%)
Dec 30, 2020
3.550
3.790
3.550
3.780
215,909
+0.23(+6.48%)
Dec 29, 2020
3.540
3.600
3.410
3.550
183,592
-0.01(-0.28%)
Dec 28, 2020
3.650
3.760
3.550
3.560
167,047
-0.07(-1.93%)
Dec 24, 2020
3.560
3.650
3.560
3.630
110,500
+0.06(+1.68%)
Dec 23, 2020
3.300
3.590
3.300
3.570
165,601
+0.24(+7.37%)
Dec 22, 2020
3.500
3.500
3.260
3.325
308,440
-0.22(-6.34%)
Dec 21, 2020
3.590
3.590
3.380
3.550
278,340
-0.01(-0.28%)
Dec 18, 2020
3.510
3.650
3.505
3.560
222,600
+0.05(+1.42%)
Dec 17, 2020
3.560
3.580
3.380
3.510
200,273
-0.05(-1.40%)
Dec 16, 2020
3.690
3.690
3.450
3.560
290,871
+0.03(+0.85%)
Dec 15, 2020
3.320
3.560
3.210
3.530
380,522
+0.24(+7.29%)
Dec 14, 2020
3.200
3.300
3.200
3.290
217,308
+0.13(+4.11%)
Dec 11, 2020
3.290
3.320
3.111
3.160
208,600
-0.16(-4.82%)
Dec 10, 2020
3.070
3.320
3.010
3.320
272,517
+0.25(+8.14%)
Dec 09, 2020
3.160
3.180
3.030
3.070
168,583
-0.07(-2.23%)
Dec 08, 2020
3.080
3.270
3.080
3.140
155,981
-0.05(-1.57%)
Dec 07, 2020
3.250
3.250
3.000
3.190
297,500
-0.01(-0.31%)
Dec 04, 2020
3.050
3.200
3.000
3.200
332,900
+0.21(+7.02%)
Dec 03, 2020
2.840
2.990
2.760
2.990
406,569
+0.19(+6.79%)
Dec 02, 2020
2.550
2.870
2.540
2.800
532,496
+0.21(+8.11%)
Dec 01, 2020
2.700
2.750
2.590
2.590
300,745
-0.08(-3.00%)
Nov 30, 2020
2.750
2.890
2.590
2.670
425,851
-0.03(-1.11%)
Nov 27, 2020
2.500
2.750
2.500
2.700
203,000
+0.17(+6.72%)
Nov 25, 2020
2.490
2.560
2.410
2.530
277,700
+0.00(+0.00%)
Nov 24, 2020
2.610
2.730
2.310
2.530
358,633
-0.03(-1.17%)
Nov 23, 2020
2.400
2.560
2.370
2.560
526,234
+0.22(+9.40%)
Nov 20, 2020
2.340
2.390
2.320
2.340
305,200
-0.01(-0.43%)
Nov 19, 2020
2.340
2.400
2.330
2.350
367,179
+0.00(+0.00%)
Nov 18, 2020
2.370
2.400
2.310
2.350
341,862
-0.02(-0.84%)
Nov 17, 2020
2.250
2.370
2.230
2.370
478,792
+0.04(+1.72%)
Nov 16, 2020
2.300
2.430
2.170
2.330
1,029,671
+0.17(+7.87%)
Nov 13, 2020
2.080
2.200
2.020
2.160
181,100
+0.14(+6.93%)
Nov 12, 2020
2.060
2.120
2.010
2.020
183,379
-0.04(-1.94%)
Nov 11, 2020
2.020
2.120
1.980
2.060
157,776
-0.04(-2.14%)
Nov 10, 2020
1.980
2.150
1.950
2.105
287,268
+0.12(+6.31%)
Nov 09, 2020
1.980
1.980
1.916
1.980
143,426
+0.09(+4.76%)
Nov 06, 2020
1.810
1.960
1.810
1.890
166,700
+0.10(+5.59%)
Nov 05, 2020
1.810
1.830
1.700
1.790
222,196
-0.02(-1.10%)
Nov 04, 2020
1.690
1.813
1.690
1.810
126,421
-0.02(-1.09%)
Nov 03, 2020
1.710
1.830
1.690
1.830
290,324
+0.23(+14.38%)
Nov 02, 2020
1.510
1.620
1.510
1.600
160,716
+0.09(+5.96%)
Oct 30, 2020
1.540
1.560
1.470
1.510
109,800
-0.02(-1.31%)
Oct 29, 2020
1.380
1.550
1.380
1.530
153,559
+0.11(+7.75%)
Oct 28, 2020
1.460
1.490
1.340
1.420
135,633
-0.09(-5.96%)
Oct 27, 2020
1.460
1.540
1.450
1.510
88,079
+0.02(+1.34%)
Oct 26, 2020
1.570
1.570
1.450
1.490
170,218
-0.08(-5.10%)
Oct 23, 2020
1.580
1.580
1.500
1.570
137,100
+0.02(+1.29%)
Oct 22, 2020
1.510
1.550
1.465
1.550
56,970
+0.04(+2.65%)
Oct 21, 2020
1.460
1.570
1.460
1.510
210,685
+0.07(+4.86%)
Oct 20, 2020
1.430
1.450
1.380
1.440
189,292
+0.02(+1.41%)
Oct 19, 2020
1.420
1.440
1.360
1.420
203,937
+0.01(+0.71%)
Oct 16, 2020
1.370
1.430
1.355
1.410
178,700
+0.06(+4.83%)
Oct 15, 2020
1.370
1.370
1.300
1.345
46,595
-0.03(-1.82%)
Oct 14, 2020
1.350
1.370
1.280
1.370
90,385
+0.05(+3.79%)
Oct 13, 2020
1.440
1.440
1.280
1.320
185,409
-0.11(-7.69%)
Oct 12, 2020
1.420
1.450
1.380
1.430
244,023
+0.01(+0.70%)
Oct 09, 2020
1.380
1.440
1.354
1.420
334,300
+0.06(+4.41%)
Oct 08, 2020
1.240
1.370
1.230
1.360
459,291
+0.16(+13.33%)
Oct 07, 2020
1.180
1.210
1.155
1.200
117,088
+0.05(+4.35%)
Oct 06, 2020
1.120
1.170
1.090
1.150
177,254
+0.07(+6.48%)
Oct 05, 2020
1.070
1.100
1.040
1.080
86,970
+0.04(+3.85%)
Oct 02, 2020
0.9900
1.050
0.9900
1.040
86,600
+0.04(+3.48%)
Oct 01, 2020
1.030
1.070
1.000
1.005
56,952
-0.03(-3.10%)
Sep 30, 2020
1.050
1.064
1.020
1.037
62,862
+0.01(+0.69%)
Sep 29, 2020
1.030
1.070
1.010
1.030
110,087
+0.03(+3.22%)
Sep 28, 2020
0.9775
1.050
0.9600
0.9979
214,022
+0.03(+3.57%)
Sep 25, 2020
0.9775
0.9800
0.9576
0.9635
54,000
+0.00(+0.36%)
Sep 24, 2020
0.9700
1.010
0.9405
0.9600
319,209
-0.01(-1.03%)
Sep 23, 2020
0.9000
0.9800
0.8813
0.9700
170,781
+0.06(+6.83%)
Sep 22, 2020
0.9011
0.9385
0.9010
0.9080
43,400
-0.04(-3.92%)
Sep 21, 2020
0.9918
1.000
0.9133
0.9450
413,208
-0.04(-3.57%)
Sep 18, 2020
0.9500
0.9900
0.9130
0.9800
411,400
+0.05(+5.38%)
Sep 17, 2020
0.9300
0.9300
0.8800
0.9300
129,331
+0.00(+0.11%)
Sep 16, 2020
0.8000
0.9699
0.7990
0.9290
2,938,147
+0.13(+16.14%)
Sep 15, 2020
0.8200
0.8300
0.7875
0.7999
938,244
-0.02(-2.45%)
Sep 14, 2020
0.8100
0.8400
0.8100
0.8200
1,308,996
+0.02(+2.50%)
Sep 11, 2020
0.7940
0.8149
0.7864
0.8000
348,700
+0.01(+1.27%)
Sep 10, 2020
0.8100
0.8100
0.7700
0.7900
173,821
+0.01(+1.28%)
Sep 09, 2020
0.7900
0.8000
0.7800
0.7800
51,468
-0.01(-1.66%)
Sep 08, 2020
0.8000
0.8140
0.7872
0.7932
14,058
+0.02(+2.22%)
Sep 04, 2020
0.7811
0.7960
0.7749
0.7760
55,000
-0.02(-2.56%)
Sep 03, 2020
0.8000
0.8000
0.7871
0.7964
312,557
-0.00(-0.45%)
Sep 02, 2020
0.8100
0.8300
0.8000
0.8000
36,219
-0.03(-3.21%)
Sep 01, 2020
0.8122
0.8300
0.8071
0.8265
53,827
+0.02(+2.04%)
Aug 31, 2020
0.8300
0.8600
0.8100
0.8100
109,371
-0.04(-4.40%)
Aug 28, 2020
0.8357
0.8790
0.8351
0.8473
141,400
+0.02(+2.22%)
Aug 27, 2020
0.8450
0.8600
0.8175
0.8289
84,206
-0.02(-1.91%)
Aug 26, 2020
0.8100
0.8520
0.8100
0.8450
76,258
+0.03(+4.30%)
Aug 25, 2020
0.7910
0.8309
0.7910
0.8102
87,528
+0.02(+2.53%)
Aug 24, 2020
0.8050
0.8050
0.7901
0.7902
56,988
-0.01(-1.84%)
Aug 21, 2020
0.7901
0.8099
0.7901
0.8050
160,900
+0.02(+1.90%)
Aug 20, 2020
0.7725
0.7900
0.7677
0.7900
79,243
+0.01(+0.89%)
Aug 19, 2020
0.7800
0.7870
0.7725
0.7830
84,740
+0.01(+0.95%)
Aug 18, 2020
0.7850
0.7997
0.7751
0.7756
86,626
-0.03(-3.23%)
Aug 17, 2020
0.7800
0.8158
0.7712
0.8015
155,996
+0.00(+0.19%)
Aug 14, 2020
0.8200
0.8478
0.7837
0.8000
173,400
+0.00(+0.31%)
Aug 13, 2020
0.8000
0.8200
0.7805
0.7975
87,984
-0.00(-0.41%)
Aug 12, 2020
0.7900
0.8100
0.7750
0.8008
57,022
+0.02(+2.44%)
Aug 11, 2020
0.7900
0.8199
0.7802
0.7817
132,477
-0.00(-0.57%)
Aug 10, 2020
0.7900
0.7900
0.7801
0.7862
79,865
+0.01(+1.45%)
Aug 07, 2020
0.7651
0.7798
0.7600
0.7750
59,900
+0.01(+0.65%)
Aug 06, 2020
0.7700
0.7900
0.7600
0.7700
49,090
+0.00(+0.00%)
Aug 05, 2020
0.7800
0.7800
0.7600
0.7700
125,263
-0.01(-1.43%)
Aug 04, 2020
0.7900
0.7950
0.7700
0.7812
162,941
-0.01(-1.74%)
Aug 03, 2020
0.8151
0.9042
0.7501
0.7950
506,573
-0.11(-12.64%)
Jul 31, 2020
0.9400
1.150
0.8115
0.9100
5,783,400
+0.10(+12.35%)
Jul 30, 2020
0.8300
0.8300
0.7800
0.8100
61,868
-0.01(-1.22%)
Jul 29, 2020
0.7988
0.8300
0.7503
0.8200
148,056
+0.04(+5.81%)
Jul 28, 2020
0.8049
0.8052
0.7465
0.7750
31,638
-0.01(-1.89%)
Jul 27, 2020
0.7900
0.7998
0.7535
0.7899
199,335
-0.00(-0.03%)
Jul 24, 2020
0.8100
0.8100
0.7900
0.7901
20,200
-0.02(-2.46%)
Jul 23, 2020
0.8100
0.8300
0.7900
0.8100
95,424
+0.00(+0.58%)
Jul 22, 2020
0.8000
0.8300
0.7800
0.8053
60,028
+0.02(+2.59%)
Jul 21, 2020
0.7774
0.8342
0.7452
0.7850
161,159
+0.02(+1.95%)
Jul 20, 2020
0.7700
0.7900
0.7400
0.7700
84,607
+0.00(+0.00%)
Jul 17, 2020
0.7900
0.7989
0.7700
0.7700
13,600
-0.01(-1.28%)
Jul 16, 2020
0.7900
0.8100
0.7400
0.7800
60,734
-0.00(-0.28%)
Jul 15, 2020
0.7716
0.8269
0.7400
0.7822
81,107
+0.02(+2.77%)
Jul 14, 2020
0.7900
0.8000
0.7550
0.7611
36,056
-0.03(-3.66%)
Jul 13, 2020
0.8300
0.8300
0.7865
0.7900
28,235
-0.02(-1.86%)
Jul 10, 2020
0.7849
0.8780
0.7699
0.8050
276,500
+0.02(+2.56%)
Jul 09, 2020
0.7994
0.7994
0.7200
0.7849
68,421
-0.01(-1.83%)
Jul 08, 2020
0.8169
0.8169
0.7856
0.7995
21,648
-0.01(-0.83%)
Jul 07, 2020
0.8000
0.8200
0.8000
0.8062
6,212
-0.00(-0.47%)
Jul 06, 2020
0.8200
0.8500
0.7700
0.8100
79,911
-0.01(-1.15%)
Jul 02, 2020
0.7742
0.8600
0.7742
0.8194
59,600
+0.02(+2.42%)
Jul 01, 2020
0.8100
0.8300
0.7600
0.8000
37,366
-0.01(-1.22%)
Jun 30, 2020
0.8000
0.8197
0.7959
0.8099
86,407
+0.01(+1.24%)
Jun 29, 2020
0.7900
0.8200
0.7500
0.8000
52,371
+0.05(+6.11%)
Jun 26, 2020
0.8217
0.8217
0.7500
0.7539
49,100
-0.03(-3.67%)
Jun 25, 2020
0.8315
0.8781
0.7751
0.7826
20,609
+0.01(+0.98%)
Jun 24, 2020
0.8171
0.8501
0.7610
0.7750
50,920
-0.08(-9.78%)
Jun 23, 2020
0.8100
0.9400
0.7750
0.8590
220,440
+0.08(+10.13%)
Jun 22, 2020
0.7987
0.7987
0.7500
0.7800
28,453
-0.01(-1.81%)
Jun 19, 2020
0.7945
0.8000
0.7700
0.7944
15,700
+0.02(+2.44%)
Jun 18, 2020
0.7870
0.8000
0.7600
0.7755
16,364
-0.02(-2.07%)
Jun 17, 2020
0.7950
0.8199
0.7848
0.7919
39,298
-0.00(-0.38%)
Jun 16, 2020
0.8300
0.8396
0.7601
0.7949
64,623
-0.02(-2.92%)
Jun 15, 2020
0.8000
0.8200
0.7501
0.8188
18,834
+0.03(+4.47%)
Jun 12, 2020
0.7670
0.8275
0.7400
0.7838
71,400
+0.04(+5.78%)
Jun 11, 2020
0.7611
0.8000
0.7400
0.7410
86,919
-0.07(-8.73%)
Jun 10, 2020
0.8900
0.8900
0.7545
0.8119
95,608
-0.04(-4.48%)
Jun 09, 2020
0.8200
0.8900
0.7900
0.8500
399,926
+0.06(+7.59%)
Jun 08, 2020
0.8200
0.8400
0.7500
0.7900
214,549
+0.00(+0.13%)
Jun 05, 2020
0.8000
0.8330
0.7600
0.7890
227,100
+0.09(+13.53%)
Jun 04, 2020
0.6850
0.7031
0.6850
0.6950
70,375
+0.00(+0.04%)
Jun 03, 2020
0.7000
0.7000
0.6852
0.6947
129,089
+0.01(+2.16%)
Jun 02, 2020
0.7000
0.7000
0.6700
0.6800
6,603
-0.02(-2.34%)
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
.