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
Cisco Systems
(NQ:
CSCO
)
46.50
+0.38 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2002
7.493
7.731
7.392
7.582
139,034,192
+0.18(+2.47%)
Oct 30, 2002
7.323
7.602
7.073
7.398
140,358,128
+0.21(+2.92%)
Oct 29, 2002
7.283
7.358
6.876
7.188
156,833,952
-0.20(-2.75%)
Oct 28, 2002
8.205
8.212
7.351
7.392
163,439,600
-0.60(-7.47%)
Oct 25, 2002
7.866
8.083
7.459
7.988
105,403,296
+0.02(+0.26%)
Oct 24, 2002
7.785
8.151
7.709
7.968
180,793,136
+0.33(+4.35%)
Oct 23, 2002
7.541
7.710
7.385
7.636
136,513,600
+0.03(+0.36%)
Oct 22, 2002
7.148
7.853
7.127
7.609
181,160,480
+0.18(+2.47%)
Oct 21, 2002
7.039
7.527
6.998
7.426
127,739,784
+0.28(+3.99%)
Oct 18, 2002
6.943
7.209
6.727
7.141
158,064,624
+0.24(+3.54%)
Oct 17, 2002
7.175
7.324
6.871
6.897
182,217,936
+0.24(+3.67%)
Oct 16, 2002
7.005
7.106
6.612
6.652
179,772,096
-0.80(-10.74%)
Oct 15, 2002
7.229
7.480
7.107
7.453
191,010,016
+0.68(+10.01%)
Oct 14, 2002
6.822
6.951
6.646
6.775
102,757,208
-0.22(-3.20%)
Oct 11, 2002
6.848
7.086
6.714
6.998
191,935,376
+0.39(+5.86%)
Oct 10, 2002
6.307
6.754
6.205
6.611
204,282,064
+0.35(+5.62%)
Oct 09, 2002
5.730
6.415
5.669
6.259
256,187,104
+0.43(+7.33%)
Oct 08, 2002
6.246
6.246
5.506
5.832
355,163,360
-0.33(-5.29%)
Oct 07, 2002
6.246
6.422
5.934
6.157
191,305,248
-0.26(-4.02%)
Oct 04, 2002
6.768
6.869
6.388
6.415
151,878,944
-0.24(-3.67%)
Oct 03, 2002
6.768
6.883
6.564
6.659
203,035,392
-0.16(-2.29%)
Oct 02, 2002
7.270
7.290
6.619
6.815
223,572,832
-0.60(-8.14%)
Oct 01, 2002
7.229
7.466
6.869
7.419
161,177,648
+0.31(+4.39%)
Sep 30, 2002
7.453
7.514
7.046
7.107
152,407,680
-0.51(-6.69%)
Sep 27, 2002
7.588
7.900
7.548
7.616
129,340,368
-0.09(-1.14%)
Sep 26, 2002
8.117
8.117
7.676
7.704
155,558,688
-0.41(-5.02%)
Sep 25, 2002
7.839
8.294
7.805
8.110
133,587,464
+0.36(+4.64%)
Sep 24, 2002
7.887
8.117
7.744
7.751
133,803,496
-0.36(-4.43%)
Sep 23, 2002
8.097
8.233
7.934
8.110
110,591,960
-0.08(-0.99%)
Sep 20, 2002
8.205
8.307
8.151
8.192
137,686,432
+0.05(+0.67%)
Sep 19, 2002
8.110
8.239
8.049
8.138
117,889,648
-0.20(-2.36%)
Sep 18, 2002
8.232
8.490
8.165
8.334
169,359,680
-0.17(-1.99%)
Sep 17, 2002
8.890
8.951
8.483
8.504
113,645,640
-0.26(-3.02%)
Sep 16, 2002
8.809
8.924
8.646
8.768
65,475,704
-0.08(-0.92%)
Sep 13, 2002
8.694
8.897
8.660
8.850
81,394,272
+0.01(+0.08%)
Sep 12, 2002
9.067
9.121
8.809
8.843
74,352,832
-0.36(-3.91%)
Sep 11, 2002
9.175
9.474
9.155
9.202
71,541,480
+0.09(+1.04%)
Sep 10, 2002
8.877
9.121
8.809
9.107
95,873,712
+0.32(+3.63%)
Sep 09, 2002
8.755
8.958
8.280
8.789
78,281,456
-0.05(-0.54%)
Sep 06, 2002
8.911
8.985
8.755
8.836
87,101,120
+0.18(+2.04%)
Sep 05, 2002
8.870
8.871
8.592
8.660
93,951,256
-0.34(-3.77%)
Sep 04, 2002
8.924
9.094
8.809
8.999
97,291,168
+0.14(+1.53%)
Sep 03, 2002
9.223
9.236
8.850
8.863
100,829,712
-0.51(-5.43%)
Aug 30, 2002
9.460
9.555
9.297
9.372
71,550,488
-0.26(-2.68%)
Aug 29, 2002
9.141
9.738
9.140
9.629
90,052,024
+0.33(+3.50%)
Aug 28, 2002
9.345
9.521
9.263
9.304
79,181,432
-0.20(-2.14%)
Aug 27, 2002
9.921
9.982
9.494
9.507
87,214,376
-0.32(-3.24%)
Aug 26, 2002
9.846
9.969
9.596
9.826
70,624,464
+0.03(+0.28%)
Aug 23, 2002
10.13
10.17
9.663
9.799
96,157,024
-0.44(-4.30%)
Aug 22, 2002
10.24
10.37
10.14
10.24
81,388,672
-0.01(-0.07%)
Aug 21, 2002
10.12
10.34
10.03
10.25
118,188,256
+0.26(+2.58%)
Aug 20, 2002
9.948
10.10
9.894
9.989
88,819,904
+0.19(+1.94%)
Aug 16, 2002
9.657
9.989
9.521
9.799
85,970,664
+0.06(+0.63%)
Aug 15, 2002
9.806
9.874
9.521
9.738
111,830,512
+0.01(+0.07%)
Aug 14, 2002
9.168
9.785
9.111
9.731
113,343,928
+0.66(+7.33%)
Aug 13, 2002
9.046
9.467
8.985
9.067
114,896,584
-0.02(-0.22%)
Aug 12, 2002
8.822
9.121
8.816
9.087
85,182,768
+0.28(+3.16%)
Aug 07, 2002
9.040
9.121
8.490
8.809
244,582,576
+0.62(+7.62%)
Aug 06, 2002
7.914
8.558
7.907
8.185
176,941,568
+0.48(+6.25%)
Aug 05, 2002
7.853
7.934
7.558
7.704
122,304,720
-0.36(-4.46%)
Aug 02, 2002
8.307
8.470
7.819
8.063
138,280,656
-0.14(-1.74%)
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
.