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
Global Water Reso
(NQ:
GWRS
)
12.12
+0.07 (+0.58%)
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 18, 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 (%)
May 31, 2017
8.080
8.080
7.946
7.962
18,340
+0.00(+0.00%)
May 30, 2017
7.618
8.013
7.618
7.962
51,041
+0.33(+4.29%)
May 26, 2017
7.559
7.652
7.559
7.635
43,833
+0.08(+1.11%)
May 25, 2017
7.534
7.576
7.499
7.551
39,928
+0.00(+0.00%)
May 24, 2017
7.643
7.685
7.492
7.551
27,709
-0.02(-0.22%)
May 23, 2017
7.425
7.610
7.240
7.568
65,970
+0.14(+1.92%)
May 22, 2017
7.400
7.492
7.341
7.425
75,533
+0.16(+2.20%)
May 19, 2017
7.248
7.307
7.190
7.265
28,223
+0.10(+1.41%)
May 18, 2017
7.223
7.346
7.148
7.164
32,613
+0.02(+0.24%)
May 17, 2017
7.391
7.391
7.076
7.148
39,444
-0.03(-0.35%)
May 16, 2017
7.265
7.349
7.080
7.173
42,260
-0.03(-0.47%)
May 15, 2017
7.181
7.374
7.156
7.206
37,861
+0.00(+0.03%)
May 12, 2017
7.514
7.544
7.121
7.204
37,171
-0.34(-4.44%)
May 11, 2017
7.523
7.556
7.506
7.539
7,767
-0.03(-0.44%)
May 10, 2017
7.573
7.682
7.539
7.573
11,521
+0.03(+0.44%)
May 09, 2017
7.648
7.799
7.539
7.539
18,629
-0.11(-1.42%)
May 08, 2017
7.581
7.665
7.523
7.648
14,723
+0.07(+0.88%)
May 05, 2017
7.539
7.640
7.539
7.581
19,296
+0.05(+0.67%)
May 04, 2017
7.615
7.615
7.523
7.531
12,821
-0.04(-0.55%)
May 03, 2017
7.565
7.640
7.497
7.573
44,466
-0.03(-0.44%)
May 02, 2017
7.682
7.682
7.556
7.606
5,984
-0.07(-0.87%)
May 01, 2017
7.650
7.690
7.596
7.673
11,216
+0.02(+0.22%)
Apr 28, 2017
7.707
7.707
7.615
7.657
12,598
-0.01(-0.11%)
Apr 27, 2017
7.707
7.724
7.640
7.665
23,022
-0.02(-0.22%)
Apr 26, 2017
7.556
7.841
7.556
7.682
67,793
+0.15(+2.00%)
Apr 25, 2017
7.472
7.539
7.456
7.531
29,227
+0.08(+1.01%)
Apr 24, 2017
7.523
7.523
7.422
7.456
16,911
+0.00(+0.00%)
Apr 21, 2017
7.472
7.514
7.288
7.456
20,737
-0.06(-0.78%)
Apr 20, 2017
7.472
7.514
7.418
7.514
20,317
+0.09(+1.24%)
Apr 19, 2017
7.397
7.506
7.372
7.422
21,305
+0.03(+0.34%)
Apr 18, 2017
7.355
7.430
7.343
7.397
44,761
-0.02(-0.23%)
Apr 17, 2017
7.363
7.418
7.346
7.414
24,681
+0.04(+0.57%)
Apr 13, 2017
7.411
7.422
7.363
7.372
6,706
-0.05(-0.68%)
Apr 12, 2017
7.414
7.531
7.380
7.422
14,715
+0.13(+1.72%)
Apr 11, 2017
7.238
7.305
7.213
7.296
6,690
+0.06(+0.84%)
Apr 10, 2017
7.307
7.336
7.211
7.236
2,631
+0.03(+0.46%)
Apr 07, 2017
7.219
7.252
7.202
7.202
7,182
+0.02(+0.23%)
Apr 06, 2017
7.232
7.232
7.161
7.186
15,695
-0.03(-0.35%)
Apr 05, 2017
7.277
7.277
7.194
7.211
22,202
-0.06(-0.80%)
Apr 04, 2017
7.261
7.277
7.232
7.269
6,893
+0.02(+0.23%)
Apr 03, 2017
7.202
7.277
7.169
7.252
17,920
-0.02(-0.23%)
Mar 31, 2017
7.311
7.319
7.236
7.269
36,507
+0.03(+0.35%)
Mar 30, 2017
7.236
7.311
7.223
7.244
32,938
-0.03(-0.46%)
Mar 29, 2017
7.286
7.361
7.252
7.277
11,530
+0.03(+0.35%)
Mar 28, 2017
7.269
7.478
7.186
7.252
9,409
-0.03(-0.34%)
Mar 27, 2017
7.269
7.319
7.102
7.277
26,519
+0.00(+0.00%)
Mar 24, 2017
7.311
7.369
7.227
7.277
16,521
-0.08(-1.02%)
Mar 23, 2017
7.378
7.436
7.328
7.353
6,431
+0.02(+0.23%)
Mar 22, 2017
7.420
7.420
7.328
7.336
13,326
-0.03(-0.45%)
Mar 21, 2017
7.461
7.470
7.353
7.369
14,211
-0.08(-1.01%)
Mar 20, 2017
7.428
7.500
7.428
7.445
15,587
-0.07(-0.89%)
Mar 17, 2017
7.227
7.511
7.226
7.511
101,840
+0.26(+3.57%)
Mar 16, 2017
7.319
7.319
7.211
7.252
9,516
-0.03(-0.46%)
Mar 15, 2017
7.194
7.319
7.194
7.286
23,060
+0.11(+1.54%)
Mar 14, 2017
7.233
7.233
7.158
7.175
40,417
-0.03(-0.35%)
Mar 13, 2017
6.933
7.239
6.933
7.200
24,291
+0.21(+2.98%)
Mar 10, 2017
6.892
7.017
6.721
6.992
23,170
+0.30(+4.48%)
Mar 09, 2017
6.742
6.880
6.692
6.692
12,125
-0.05(-0.74%)
Mar 08, 2017
6.883
6.883
6.667
6.742
23,724
-0.10(-1.46%)
Mar 07, 2017
6.850
6.917
6.667
6.842
23,729
-0.06(-0.85%)
Mar 06, 2017
7.041
7.042
6.858
6.900
10,340
-0.18(-2.59%)
Mar 03, 2017
7.208
7.250
6.983
7.083
16,086
-0.09(-1.28%)
Mar 02, 2017
7.383
7.408
7.175
7.175
10,818
-0.20(-2.71%)
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
.