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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 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 31, 2017
7.200
7.436
7.200
7.220
11,007
-0.08(-1.10%)
Aug 30, 2017
7.249
7.300
7.160
7.300
1,664
+0.06(+0.83%)
Aug 29, 2017
7.250
7.250
7.150
7.240
10,681
+0.05(+0.70%)
Aug 28, 2017
7.220
7.240
7.100
7.190
10,223
+0.08(+1.13%)
Aug 25, 2017
7.010
7.158
6.900
7.110
11,907
-0.13(-1.80%)
Aug 24, 2017
7.100
7.270
7.100
7.240
6,904
-0.08(-1.09%)
Aug 23, 2017
7.140
7.350
7.078
7.320
11,531
+0.07(+0.97%)
Aug 22, 2017
6.929
7.260
6.929
7.250
10,700
+0.25(+3.57%)
Aug 21, 2017
7.250
7.250
6.950
7.000
8,561
-0.09(-1.27%)
Aug 18, 2017
7.240
7.250
7.050
7.090
5,002
-0.18(-2.48%)
Aug 17, 2017
7.500
7.500
7.120
7.270
5,131
-0.03(-0.41%)
Aug 16, 2017
7.190
7.499
7.078
7.300
18,328
+0.32(+4.58%)
Aug 15, 2017
7.640
7.640
6.900
6.980
14,861
-0.66(-8.64%)
Aug 14, 2017
7.680
7.680
7.400
7.640
7,424
-0.04(-0.52%)
Aug 11, 2017
7.777
7.820
7.560
7.680
18,207
+0.01(+0.13%)
Aug 10, 2017
7.500
7.780
7.500
7.670
12,339
+0.15(+1.99%)
Aug 09, 2017
7.720
7.902
7.500
7.520
20,278
-0.30(-3.84%)
Aug 08, 2017
7.750
7.930
7.610
7.820
15,164
+0.16(+2.09%)
Aug 07, 2017
7.520
7.680
7.383
7.660
10,116
+0.08(+1.06%)
Aug 04, 2017
6.680
7.660
6.647
7.580
10,082
+0.90(+13.47%)
Aug 03, 2017
6.505
6.812
6.500
6.680
12,657
+0.18(+2.77%)
Aug 02, 2017
6.870
6.880
6.500
6.500
9,245
-0.37(-5.39%)
Aug 01, 2017
6.870
7.095
6.870
6.870
5,014
-0.02(-0.29%)
Jul 31, 2017
7.080
7.106
6.890
6.890
7,029
-0.13(-1.85%)
Jul 28, 2017
7.120
7.220
6.957
7.020
8,825
+0.15(+2.18%)
Jul 27, 2017
7.070
6.850
6.870
6,305
-0.20(-2.83%)
Jul 26, 2017
7.100
7.232
7.070
7.070
9,714
+0.00(+0.00%)
Jul 25, 2017
7.190
7.190
7.030
7.070
8,470
-0.20(-2.75%)
Jul 24, 2017
7.150
7.380
7.128
7.270
10,262
+0.04(+0.55%)
Jul 21, 2017
7.283
7.283
7.100
7.230
1,237
+0.06(+0.84%)
Jul 20, 2017
7.640
7.640
7.120
7.170
44,531
-0.42(-5.53%)
Jul 19, 2017
7.260
7.670
7.130
7.590
21,089
+0.33(+4.55%)
Jul 18, 2017
7.861
7.861
7.250
7.260
10,537
-0.31(-4.10%)
Jul 17, 2017
7.380
7.880
7.380
7.570
7,627
+0.31(+4.27%)
Jul 14, 2017
7.520
7.719
7.250
7.260
14,950
-0.13(-1.76%)
Jul 13, 2017
7.170
7.500
7.170
7.390
16,446
+0.23(+3.21%)
Jul 12, 2017
7.500
7.634
7.130
7.160
14,182
-0.29(-3.89%)
Jul 11, 2017
7.400
7.550
7.271
7.450
12,721
+0.28(+3.91%)
Jul 10, 2017
7.314
7.550
7.170
7.170
22,895
-0.08(-1.10%)
Jul 07, 2017
7.702
7.702
7.250
7.250
6,826
-0.22(-2.95%)
Jul 06, 2017
7.960
7.960
7.300
7.470
28,682
-0.46(-5.80%)
Jul 05, 2017
8.010
8.010
7.480
7.930
20,978
+0.03(+0.38%)
Jul 03, 2017
7.970
8.240
7.800
7.900
7,696
-0.11(-1.37%)
Jun 30, 2017
7.367
8.010
7.367
8.010
20,049
+0.65(+8.83%)
Jun 29, 2017
7.460
7.690
7.260
7.360
5,540
-0.13(-1.74%)
Jun 28, 2017
6.920
7.610
6.920
7.490
29,405
+0.59(+8.55%)
Jun 27, 2017
7.230
7.790
6.900
6.900
35,140
-0.37(-5.09%)
Jun 26, 2017
7.450
7.550
7.220
7.270
52,640
-0.05(-0.68%)
Jun 23, 2017
8.210
6.960
7.320
97,082
-0.81(-9.96%)
Jun 22, 2017
8.133
8.150
8.100
8.130
6,892
-0.01(-0.12%)
Jun 21, 2017
8.180
8.340
8.010
8.140
27,072
+0.01(+0.12%)
Jun 20, 2017
8.180
8.180
8.010
8.130
18,641
+0.13(+1.63%)
Jun 19, 2017
7.930
8.221
7.930
8.000
9,467
+0.14(+1.78%)
Jun 16, 2017
8.244
8.380
7.840
7.860
24,634
-0.43(-5.19%)
Jun 15, 2017
8.320
8.320
8.050
8.290
5,362
-0.03(-0.36%)
Jun 14, 2017
8.220
8.410
8.220
8.320
5,603
-0.01(-0.12%)
Jun 13, 2017
8.410
8.430
8.230
8.330
5,037
+0.10(+1.22%)
Jun 12, 2017
8.480
8.480
8.230
8.230
14,728
-0.26(-3.06%)
Jun 09, 2017
8.360
8.540
8.360
8.490
12,391
+0.06(+0.71%)
Jun 08, 2017
8.479
8.520
8.400
8.430
13,326
+0.00(+0.00%)
Jun 07, 2017
8.479
8.480
8.420
8.430
5,698
-0.01(-0.12%)
Jun 06, 2017
8.496
8.530
8.420
8.440
8,415
+0.01(+0.12%)
Jun 05, 2017
8.540
8.540
8.420
8.430
3,545
+0.05(+0.60%)
Jun 02, 2017
8.117
8.420
8.117
8.380
8,599
-0.02(-0.24%)
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
.