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
)
45.62
-0.15 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Aug 01, 2002
8.802
8.958
8.097
8.205
195,402,544
-0.74(-8.26%)
Jul 31, 2002
8.917
9.053
8.612
8.945
116,995,568
-0.10(-1.12%)
Jul 30, 2002
8.816
9.155
8.639
9.046
123,324,720
+0.02(+0.23%)
Jul 29, 2002
8.429
9.033
8.366
9.026
138,050,176
+1.01(+12.61%)
Jul 26, 2002
8.016
8.205
7.765
8.016
110,738,696
+0.14(+1.81%)
Jul 25, 2002
8.673
8.768
7.796
7.873
199,803,296
-1.00(-11.31%)
Jul 24, 2002
8.212
8.890
8.104
8.877
175,400,672
+0.40(+4.72%)
Jul 23, 2002
8.836
9.033
8.469
8.477
139,748,064
-0.33(-3.70%)
Jul 22, 2002
8.985
9.162
8.646
8.802
153,003,728
-0.45(-4.91%)
Jul 19, 2002
9.460
9.731
9.155
9.257
105,787,448
-0.78(-7.77%)
Jul 17, 2002
9.975
10.21
9.704
10.04
137,604,528
+0.28(+2.92%)
Jul 12, 2002
9.724
10.06
9.643
9.752
123,782,896
+0.22(+2.35%)
Jul 11, 2002
9.012
9.629
8.881
9.528
133,876,200
+0.37(+4.00%)
Jul 10, 2002
9.406
9.487
9.073
9.162
134,080,288
+0.25(+2.82%)
Jul 09, 2002
9.019
9.304
8.890
8.911
94,008,184
-0.36(-3.88%)
Jul 08, 2002
9.528
9.623
9.128
9.270
76,898,840
-0.26(-2.70%)
Jul 05, 2002
9.155
9.562
9.087
9.528
50,361,104
+0.68(+7.75%)
Jul 04, 2002
8.361
8.850
8.334
8.843
113,799,736
+0.00(+0.00%)
Jul 03, 2002
8.361
8.850
8.334
8.843
113,622,344
+0.33(+3.82%)
Jul 02, 2002
8.714
8.782
8.438
8.517
173,356,688
-0.36(-4.05%)
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
.