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
GT Advanced Tech
(NQ:
)
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 (%)
Jul 31, 2013
5.120
5.240
5.080
5.185
0
+0.08(+1.67%)
Jul 30, 2013
4.760
5.110
4.740
5.100
0
+0.35(+7.37%)
Jul 29, 2013
4.810
4.835
4.710
4.750
0
+0.01(+0.21%)
Jul 26, 2013
4.740
4.815
4.690
4.740
0
-0.06(-1.25%)
Jul 25, 2013
4.860
5.020
4.750
4.800
0
-0.15(-3.03%)
Jul 24, 2013
5.120
5.150
4.910
4.950
0
-0.11(-2.17%)
Jul 23, 2013
5.150
5.230
5.010
5.060
0
-0.01(-0.20%)
Jul 22, 2013
5.080
5.140
4.890
5.070
0
+0.11(+2.22%)
Jul 19, 2013
5.080
5.080
4.895
4.960
2,769,048
-0.12(-2.36%)
Jul 18, 2013
5.000
5.120
4.980
5.080
0
+0.08(+1.60%)
Jul 17, 2013
5.000
5.130
4.860
5.000
7,051,070
+0.00(+0.00%)
Jul 16, 2013
4.620
5.085
4.560
5.000
0
+0.42(+9.17%)
Jul 15, 2013
4.410
4.730
4.410
4.580
4,558,789
+0.20(+4.57%)
Jul 12, 2013
4.310
4.420
4.290
4.380
0
+0.06(+1.39%)
Jul 11, 2013
4.260
4.345
4.220
4.320
0
+0.12(+2.86%)
Jul 10, 2013
4.130
4.270
4.130
4.200
0
+0.05(+1.20%)
Jul 09, 2013
4.210
4.230
4.110
4.150
0
-0.05(-1.19%)
Jul 08, 2013
4.170
4.225
4.140
4.200
1,483,866
+0.01(+0.24%)
Jul 05, 2013
4.250
4.250
4.120
4.190
0
+0.02(+0.48%)
Jul 03, 2013
4.070
4.229
4.040
4.170
0
+0.09(+2.21%)
Jul 02, 2013
4.070
4.150
4.010
4.080
0
+0.01(+0.37%)
Jul 01, 2013
4.170
4.270
4.030
4.065
0
-0.08(-2.05%)
Jun 28, 2013
4.080
4.190
3.960
4.150
3,275,432
+0.54(+14.96%)
Jun 26, 2013
3.550
3.700
3.520
3.610
0
+0.09(+2.56%)
Jun 25, 2013
3.580
3.629
3.450
3.520
0
+0.02(+0.57%)
Jun 24, 2013
3.670
3.690
3.440
3.500
0
-0.23(-6.29%)
Jun 21, 2013
3.800
3.820
3.610
3.735
2,704,503
-0.04(-1.19%)
Jun 20, 2013
3.860
3.920
3.710
3.780
0
-0.21(-5.26%)
Jun 19, 2013
3.950
4.090
3.910
3.990
0
+0.01(+0.25%)
Jun 18, 2013
3.770
4.020
3.750
3.980
0
+0.21(+5.57%)
Jun 17, 2013
3.820
3.950
3.710
3.770
0
-0.01(-0.26%)
Jun 14, 2013
4.070
4.120
3.770
3.780
0
-0.28(-6.90%)
Jun 13, 2013
3.910
4.070
3.910
4.060
1,747,411
+0.12(+3.05%)
Jun 12, 2013
4.140
4.210
3.915
3.940
2,447,285
-0.19(-4.60%)
Jun 11, 2013
4.200
4.250
4.095
4.130
2,082,149
-0.16(-3.73%)
Jun 10, 2013
4.180
4.330
4.180
4.290
0
+0.03(+0.70%)
Jun 07, 2013
4.390
4.420
4.230
4.260
0
-0.09(-2.07%)
Jun 06, 2013
4.310
4.360
4.200
4.350
3,052,651
+0.02(+0.46%)
Jun 05, 2013
4.320
4.400
4.250
4.330
0
-0.02(-0.46%)
Jun 04, 2013
4.570
4.690
4.315
4.350
0
-0.23(-4.92%)
Jun 03, 2013
4.450
4.580
4.250
4.575
3,593,801
+0.12(+2.81%)
May 31, 2013
4.510
4.610
4.420
4.450
2,610,293
-0.14(-3.05%)
May 30, 2013
4.400
4.605
4.340
4.590
2,843,230
+0.22(+5.03%)
May 29, 2013
4.310
4.470
4.240
4.370
3,160,995
+0.00(+0.00%)
May 28, 2013
4.490
4.570
4.260
4.370
3,674,320
-0.01(-0.23%)
May 24, 2013
4.250
4.400
4.230
4.380
0
+0.09(+2.10%)
May 23, 2013
4.150
4.305
4.040
4.290
3,717,643
+0.08(+1.90%)
May 22, 2013
4.600
4.620
4.160
4.210
0
-0.28(-6.24%)
May 21, 2013
4.660
4.890
4.450
4.490
0
-0.04(-0.88%)
May 20, 2013
4.590
4.700
4.390
4.530
0
+0.01(+0.22%)
May 17, 2013
4.360
4.539
4.300
4.520
0
+0.21(+4.87%)
May 16, 2013
4.250
4.530
4.110
4.310
15,695,486
+0.13(+3.11%)
May 15, 2013
3.960
4.240
3.960
4.180
5,314,322
+0.15(+3.72%)
May 13, 2013
3.910
4.240
3.900
4.030
0
+0.16(+4.13%)
May 10, 2013
3.920
3.950
3.810
3.870
0
+0.00(+0.00%)
May 09, 2013
3.810
3.990
3.770
3.870
0
+0.06(+1.57%)
May 08, 2013
3.700
3.830
3.630
3.810
0
+0.08(+2.14%)
May 07, 2013
3.820
3.820
3.650
3.730
0
-0.06(-1.58%)
May 06, 2013
3.820
3.890
3.720
3.790
0
-0.05(-1.30%)
May 03, 2013
3.730
3.870
3.670
3.840
0
+0.17(+4.63%)
May 02, 2013
3.820
3.900
3.460
3.670
8,845,401
-0.19(-4.92%)
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
.