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
)
409.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Aug 30, 2002
9.490
9.554
9.274
9.289
76,793,016
-0.28(-2.97%)
Aug 29, 2002
9.253
9.653
9.183
9.573
124,525,408
+0.23(+2.43%)
Aug 28, 2002
9.554
9.588
9.331
9.346
90,974,624
-0.28(-2.87%)
Aug 27, 2002
9.904
9.927
9.587
9.622
86,477,344
-0.24(-2.42%)
Aug 26, 2002
9.937
9.965
9.687
9.861
73,509,344
-0.02(-0.23%)
Aug 23, 2002
9.967
10.00
9.812
9.884
76,516,696
-0.19(-1.90%)
Aug 22, 2002
10.00
10.12
9.956
10.07
95,786,008
+0.18(+1.82%)
Aug 21, 2002
9.759
9.914
9.681
9.895
107,258,784
+0.23(+2.43%)
Aug 20, 2002
9.725
9.785
9.605
9.660
92,880,104
-0.18(-1.85%)
Aug 19, 2002
9.471
9.851
9.435
9.842
105,468,752
+0.38(+4.00%)
Aug 16, 2002
9.356
9.507
9.259
9.463
91,580,904
+0.04(+0.46%)
Aug 15, 2002
9.456
9.604
9.227
9.420
130,429,672
+0.01(+0.12%)
Aug 14, 2002
8.943
9.412
8.935
9.409
127,735,640
+0.50(+5.63%)
Aug 13, 2002
9.083
9.407
8.881
8.907
132,248,768
-0.27(-2.91%)
Aug 12, 2002
9.011
9.227
9.009
9.174
75,113,144
+0.07(+0.73%)
Aug 09, 2002
9.113
9.303
9.021
9.108
91,204,984
-0.15(-1.62%)
Aug 08, 2002
8.916
9.274
8.784
9.257
117,224,192
+0.34(+3.87%)
Aug 07, 2002
8.896
8.952
8.547
8.913
114,055,960
+0.27(+3.11%)
Aug 06, 2002
8.498
8.943
8.487
8.644
117,181,656
+0.32(+3.82%)
Aug 05, 2002
8.383
8.549
8.292
8.326
104,271,248
-0.08(-0.95%)
Aug 02, 2002
8.614
8.678
8.290
8.405
113,525,240
-0.25(-2.93%)
Aug 01, 2002
9.005
9.102
8.612
8.659
121,523,344
-0.42(-4.65%)
Jul 31, 2002
9.011
9.085
8.775
9.081
123,997,056
-0.02(-0.25%)
Jul 30, 2002
9.000
9.242
8.958
9.104
162,057,808
-0.03(-0.31%)
Jul 29, 2002
8.867
9.142
8.811
9.132
148,133,232
+0.55(+6.39%)
Jul 26, 2002
8.279
8.595
8.267
8.583
163,177,104
+0.48(+5.88%)
Jul 25, 2002
8.602
8.652
8.033
8.106
215,844,496
-0.64(-7.35%)
Jul 24, 2002
7.902
8.775
7.838
8.750
267,221,440
+0.61(+7.49%)
Jul 23, 2002
8.799
8.858
8.133
8.140
221,986,800
-0.85(-9.47%)
Jul 22, 2002
9.265
9.462
8.687
8.992
237,848,016
-0.39(-4.14%)
Jul 19, 2002
9.439
9.632
9.238
9.380
148,654,720
-0.29(-3.03%)
Jul 18, 2002
9.853
9.982
9.588
9.674
120,269,576
-0.17(-1.71%)
Jul 17, 2002
9.940
10.09
9.685
9.842
129,490,808
+0.14(+1.46%)
Jul 16, 2002
9.711
9.993
9.585
9.700
128,328,176
-0.10(-1.06%)
Jul 15, 2002
9.727
9.816
9.085
9.804
180,913,168
-0.01(-0.12%)
Jul 12, 2002
10.10
10.17
9.744
9.816
126,451,496
-0.20(-1.98%)
Jul 11, 2002
9.850
10.04
9.700
10.01
171,118,944
+0.13(+1.28%)
Jul 10, 2002
10.16
10.26
9.867
9.887
119,767,384
-0.18(-1.82%)
Jul 09, 2002
10.09
10.36
10.03
10.07
112,639,728
+0.05(+0.55%)
Jul 08, 2002
10.30
10.40
9.952
10.02
83,477,920
-0.37(-3.52%)
Jul 05, 2002
10.05
10.39
10.04
10.38
47,120,036
+0.45(+4.54%)
Jul 04, 2002
9.698
9.940
9.549
9.931
106,936,760
+0.12(+1.22%)
Jul 03, 2002
9.698
9.940
9.549
9.812
106,906,376
+0.08(+0.78%)
Jul 02, 2002
9.914
10.02
9.715
9.736
109,386,432
-0.23(-2.32%)
Jul 01, 2002
10.24
10.29
9.952
9.967
87,802,960
-0.39(-3.73%)
Jun 28, 2002
10.32
10.56
10.22
10.35
118,290,920
-0.04(-0.40%)
Jun 27, 2002
10.33
10.40
10.00
10.39
126,555,312
+0.15(+1.46%)
Jun 26, 2002
9.662
10.29
9.662
10.25
148,110,512
+0.22(+2.23%)
Jun 25, 2002
10.35
10.41
9.993
10.02
110,986,008
-0.23(-2.23%)
Jun 24, 2002
9.859
10.34
9.814
10.25
138,061,104
+0.36(+3.60%)
Jun 21, 2002
10.11
10.32
9.895
9.895
154,303,536
-0.34(-3.36%)
Jun 20, 2002
10.29
10.43
10.20
10.24
114,124,384
-0.05(-0.48%)
Jun 19, 2002
10.50
10.59
10.28
10.29
107,316,376
-0.31(-2.91%)
Jun 18, 2002
10.51
10.65
10.48
10.60
102,391,392
+0.06(+0.56%)
Jun 17, 2002
10.53
10.68
10.48
10.54
124,804,112
+0.08(+0.78%)
Jun 14, 2002
10.06
10.51
10.03
10.46
144,547,088
+0.20(+1.90%)
Jun 13, 2002
10.38
10.50
10.26
10.26
105,367,568
-0.25(-2.38%)
Jun 12, 2002
9.952
10.56
9.937
10.51
179,900,048
+0.56(+5.65%)
Jun 11, 2002
10.08
10.25
9.922
9.950
98,230,408
-0.05(-0.47%)
Jun 10, 2002
9.776
10.09
9.740
9.997
94,871,704
+0.16(+1.62%)
Jun 07, 2002
9.443
9.956
9.437
9.838
129,226,104
+0.02(+0.15%)
Jun 06, 2002
9.747
9.869
9.463
9.823
103,956,624
+0.05(+0.46%)
Jun 05, 2002
9.545
9.795
9.526
9.778
88,457,584
+0.32(+3.36%)
Jun 04, 2002
9.369
9.696
9.320
9.460
116,247,280
+0.11(+1.13%)
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
.