Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: DACA )

N/A CAD 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1393 1410 1393 1402 0 +9.40(+0.67%)
Feb 26, 2016 1387 1408 1387 1393 0 +6.24(+0.45%)
Feb 25, 2016 1384 1387 1371 1386 0 +1.13(+0.08%)
Feb 24, 2016 1384 1387 1358 1385 0 +0.71(+0.05%)
Feb 23, 2016 1395 1402 1382 1385 0 -10.75(-0.77%)
Feb 22, 2016 1382 1404 1382 1395 0 +13.20(+0.96%)
Feb 19, 2016 1389 1389 1371 1382 0 -7.59(-0.55%)
Feb 18, 2016 1386 1395 1380 1390 0 +33.15(+2.44%)
Feb 16, 2016 1342 1359 1339 1357 0 +14.90(+1.11%)
Feb 15, 2016 1342 1342 1342 1342 0 +0.00(+0.00%)
Feb 12, 2016 1319 1347 1319 1342 0 +22.46(+1.70%)
Feb 11, 2016 1329 1329 1305 1319 0 -13.69(-1.03%)
Feb 10, 2016 1343 1351 1331 1333 0 -9.67(-0.72%)
Feb 09, 2016 1361 1361 1328 1343 0 -19.40(-1.42%)
Feb 08, 2016 1380 1380 1354 1362 0 -18.40(-1.33%)
Feb 05, 2016 1385 1385 1373 1380 0 -4.09(-0.30%)
Feb 04, 2016 1368 1390 1366 1385 0 +16.73(+1.22%)
Feb 03, 2016 1353 1370 1338 1368 0 +15.82(+1.17%)
Feb 02, 2016 1364 1364 1341 1352 0 -17.69(-1.29%)
Feb 01, 2016 1388 1388 1359 1370 0 -18.48(-1.33%)
Jan 29, 2016 1367 1388 1367 1388 0 +21.54(+1.58%)
Jan 28, 2016 1336 1369 1336 1367 0 +31.09(+2.33%)
Jan 27, 2016 1336 1354 1324 1336 0 -0.72(-0.05%)
Jan 26, 2016 1314 1341 1314 1336 0 +22.46(+1.71%)
Jan 25, 2016 1341 1341 1312 1314 0 -27.19(-2.03%)
Jan 22, 2016 1299 1341 1299 1341 0 +41.59(+3.20%)
Jan 21, 2016 1272 1303 1264 1299 0 +27.69(+2.18%)
Jan 20, 2016 1295 1295 1239 1272 0 -23.99(-1.85%)
Jan 19, 2016 1295 1312 1282 1296 0 +3.29(+0.25%)
Jan 18, 2016 1313 1313 1288 1292 0 -20.79(-1.58%)
Jan 15, 2016 1338 1338 1299 1313 0 -29.81(-2.22%)
Jan 14, 2016 1319 1345 1313 1343 0 +23.58(+1.79%)
Jan 13, 2016 1341 1356 1314 1319 0 -22.04(-1.64%)
Jan 12, 2016 1331 1346 1321 1341 0 +10.09(+0.76%)
Jan 11, 2016 1341 1345 1323 1331 0 -9.17(-0.68%)
Jan 08, 2016 1333 1351 1333 1341 0 +7.40(+0.56%)
Jan 07, 2016 1363 1363 1330 1333 0 -31.58(-2.31%)
Jan 06, 2016 1382 1382 1360 1365 0 -21.42(-1.55%)
Jan 05, 2016 1385 1387 1373 1386 0 -7.23(-0.52%)
Dec 31, 2015 1393 1393 1393 1393 0 -13.20(-0.94%)
Dec 30, 2015 1418 1420 1405 1407 0 -11.66(-0.82%)
Dec 29, 2015 1418 1425 1414 1418 0 +0.08(+0.01%)
Dec 28, 2015 1418 1418 1418 1418 0 +0.00(+0.00%)
Dec 25, 2015 1418 1418 1418 1418 0 +0.00(+0.00%)
Dec 24, 2015 1419 1423 1417 1418 0 -0.62(-0.04%)
Dec 23, 2015 1396 1419 1396 1419 0 +23.56(+1.69%)
Dec 22, 2015 1388 1396 1378 1395 0 +7.99(+0.58%)
Dec 21, 2015 1389 1402 1383 1387 0 -1.88(-0.14%)
Dec 18, 2015 1383 1392 1378 1389 0 +5.57(+0.40%)
Dec 17, 2015 1403 1403 1378 1384 0 -18.09(-1.29%)
Dec 16, 2015 1383 1404 1382 1402 0 +19.15(+1.39%)
Dec 15, 2015 1367 1384 1367 1382 0 +17.07(+1.25%)
Dec 14, 2015 1359 1367 1350 1365 0 +6.15(+0.45%)
Dec 11, 2015 1383 1383 1357 1359 0 -24.24(-1.75%)
Dec 10, 2015 1372 1390 1368 1383 0 +10.03(+0.73%)
Dec 09, 2015 1369 1391 1365 1373 0 +4.35(+0.32%)
Dec 08, 2015 1380 1380 1364 1369 0 -12.22(-0.88%)
Dec 07, 2015 1414 1414 1379 1381 0 -32.64(-2.31%)
Dec 04, 2015 1417 1417 1406 1414 0 -3.29(-0.23%)
Dec 03, 2015 1437 1441 1413 1417 0 -17.01(-1.19%)
Dec 02, 2015 1455 1455 1433 1434 0 -20.95(-1.44%)
Dec 01, 2015 1439 1456 1439 1455 0 +16.46(+1.14%)
Nov 30, 2015 1428 1441 1428 1439 0 +11.12(+0.78%)
Nov 27, 2015 1431 1435 1427 1428 0 -3.52(-0.25%)
Nov 26, 2015 1432 1437 1431 1431 0 -0.59(-0.04%)
Nov 25, 2015 1434 1441 1430 1432 0 -1.61(-0.11%)
Nov 24, 2015 1434 1441 1431 1433 0 -1.87(-0.13%)
Nov 23, 2015 1440 1449 1434 1435 0 -4.99(-0.35%)
Nov 20, 2015 1445 1449 1437 1440 0 -3.85(-0.27%)
Nov 19, 2015 1443 1444 1438 1444 0 +1.44(+0.10%)
Nov 18, 2015 1435 1446 1433 1443 0 +8.13(+0.57%)
Nov 17, 2015 1433 1441 1427 1434 0 +1.50(+0.10%)
Nov 16, 2015 1400 1433 1400 1433 0 +33.18(+2.37%)
Nov 13, 2015 1409 1413 1399 1400 0 -10.05(-0.71%)
Nov 12, 2015 1433 1433 1409 1410 0 -27.53(-1.92%)
Nov 11, 2015 1444 1446 1434 1437 0 -6.69(-0.46%)
Nov 10, 2015 1449 1449 1435 1444 0 -5.66(-0.39%)
Nov 09, 2015 1461 1462 1441 1450 0 -10.57(-0.72%)
Nov 06, 2015 1470 1471 1450 1460 0 -8.12(-0.55%)
Nov 05, 2015 1471 1482 1467 1468 0 -9.12(-0.62%)
Nov 04, 2015 1477 1486 1474 1478 0 +0.24(+0.02%)
Nov 03, 2015 1469 1479 1465 1477 0 +8.79(+0.60%)
Nov 02, 2015 1463 1469 1460 1469 0 +5.07(+0.35%)
Oct 30, 2015 1482 1485 1463 1463 0 -18.49(-1.25%)
Oct 29, 2015 1479 1483 1473 1482 0 +3.04(+0.21%)
Oct 28, 2015 1457 1479 1457 1479 0 +21.46(+1.47%)
Oct 27, 2015 1475 1475 1453 1457 0 -17.66(-1.20%)
Oct 26, 2015 1488 1489 1474 1475 0 -13.27(-0.89%)
Oct 23, 2015 1491 1497 1483 1488 0 -1.93(-0.13%)
Oct 22, 2015 1467 1491 1467 1490 0 +22.80(+1.55%)
Oct 21, 2015 1466 1476 1465 1467 0 +2.34(+0.16%)
Oct 20, 2015 1446 1466 1445 1465 0 +19.24(+1.33%)
Oct 19, 2015 1449 1450 1440 1446 0 -3.59(-0.25%)
Oct 16, 2015 1449 1458 1449 1450 0 +0.55(+0.04%)
Oct 15, 2015 1449 1455 1442 1449 0 +0.93(+0.06%)
Oct 14, 2015 1450 1456 1446 1448 0 -2.20(-0.15%)
Oct 13, 2015 1460 1461 1449 1450 0 -8.82(-0.60%)
Oct 12, 2015 1459 1459 1459 1459 0 +0.00(+0.00%)
Oct 09, 2015 1463 1467 1457 1459 0 -4.01(-0.27%)
Oct 08, 2015 1445 1464 1444 1463 0 +18.28(+1.27%)
Oct 07, 2015 1426 1447 1424 1445 0 +21.24(+1.49%)
Oct 06, 2015 1424 1430 1421 1424 0 -0.10(-0.01%)
Oct 05, 2015 1399 1428 1399 1424 0 +25.04(+1.79%)
Oct 02, 2015 1383 1400 1375 1399 0 +15.39(+1.11%)
Oct 01, 2015 1394 1404 1376 1383 0 -9.83(-0.71%)
Sep 30, 2015 1377 1394 1377 1393 0 +17.51(+1.27%)
Sep 29, 2015 1369 1383 1368 1376 0 +6.71(+0.49%)
Sep 28, 2015 1390 1390 1368 1369 0 -22.81(-1.64%)
Sep 25, 2015 1383 1401 1383 1392 0 +10.41(+0.75%)
Sep 24, 2015 1382 1386 1367 1381 0 -3.73(-0.27%)
Sep 23, 2015 1397 1403 1385 1385 0 -11.85(-0.85%)
Sep 22, 2015 1416 1416 1391 1397 0 -21.88(-1.54%)
Sep 21, 2015 1397 1420 1397 1419 0 +23.33(+1.67%)
Sep 18, 2015 1407 1407 1386 1395 0 -11.95(-0.85%)
Sep 17, 2015 1405 1416 1397 1407 0 +2.11(+0.15%)
Sep 16, 2015 1374 1406 1374 1405 0 +31.36(+2.28%)
Sep 15, 2015 1366 1377 1366 1374 0 +7.80(+0.57%)
Sep 14, 2015 1379 1379 1366 1366 0 -12.51(-0.91%)
Sep 11, 2015 1395 1395 1376 1379 0 -16.16(-1.16%)
Sep 10, 2015 1392 1402 1387 1395 0 +2.81(+0.20%)
Sep 09, 2015 1401 1414 1390 1392 0 -8.78(-0.63%)
Sep 08, 2015 1388 1407 1388 1401 0 +12.81(+0.92%)
Sep 07, 2015 1388 1388 1388 1388 0 +0.00(+0.00%)
Sep 04, 2015 1399 1399 1383 1388 0 -11.10(-0.79%)
Sep 03, 2015 1388 1408 1388 1399 0 +10.56(+0.76%)
Sep 02, 2015 1385 1399 1376 1388 0 +3.47(+0.25%)
Sep 01, 2015 1420 1420 1379 1385 0 -35.52(-2.50%)
Aug 31, 2015 1419 1424 1399 1420 0 +1.25(+0.09%)
Aug 28, 2015 1410 1421 1404 1419 0 +8.74(+0.62%)
Aug 27, 2015 1371 1417 1371 1410 0 +39.47(+2.88%)
Aug 26, 2015 1351 1373 1339 1371 0 +21.30(+1.58%)
Aug 25, 2015 1350 1385 1348 1350 0 +0.06(+0.00%)
Aug 24, 2015 1392 1392 1324 1350 0 -41.97(-3.02%)
Aug 21, 2015 1411 1412 1391 1392 0 -19.05(-1.35%)
Aug 20, 2015 1440 1440 1411 1411 0 -29.52(-2.05%)
Aug 19, 2015 1461 1461 1439 1440 0 -20.70(-1.42%)
Aug 18, 2015 1466 1466 1453 1461 0 -5.22(-0.36%)
Aug 17, 2015 1472 1472 1461 1466 0 -5.98(-0.41%)
Aug 14, 2015 1465 1474 1464 1472 0 +7.20(+0.49%)
Aug 13, 2015 1472 1474 1463 1465 0 -7.63(-0.52%)
Aug 12, 2015 1482 1482 1457 1472 0 -9.06(-0.61%)
Aug 11, 2015 1486 1486 1467 1482 0 -4.12(-0.28%)
Aug 10, 2015 1479 1487 1479 1486 0 +7.15(+0.48%)
Aug 07, 2015 1487 1493 1475 1479 0 -8.46(-0.57%)
Aug 06, 2015 1494 1494 1483 1487 0 -6.83(-0.46%)
Aug 05, 2015 1489 1503 1489 1494 0 +5.28(+0.35%)
Aug 04, 2015 1482 1491 1475 1489 0 +6.64(+0.45%)
Aug 03, 2015 1482 1482 1482 1482 0 +0.00(+0.00%)
Jul 31, 2015 1473 1485 1472 1482 0 +8.82(+0.60%)
Jul 30, 2015 1450 1473 1450 1473 0 +23.27(+1.61%)
Jul 29, 2015 1427 1451 1425 1450 0 +22.44(+1.57%)
Jul 28, 2015 1419 1429 1411 1427 0 +8.26(+0.58%)
Jul 27, 2015 1433 1433 1415 1419 0 -13.49(-0.94%)
Jul 24, 2015 1431 1439 1428 1433 0 +1.45(+0.10%)
Jul 23, 2015 1437 1437 1422 1431 0 -5.83(-0.41%)
Jul 22, 2015 1446 1446 1433 1437 0 -9.48(-0.66%)
Jul 21, 2015 1453 1464 1443 1446 0 -6.87(-0.47%)
Jul 20, 2015 1473 1475 1452 1453 0 -20.38(-1.38%)
Jul 17, 2015 1474 1475 1463 1474 0 +0.13(+0.01%)
Jul 16, 2015 1467 1475 1467 1474 0 +6.27(+0.43%)
Jul 15, 2015 1457 1474 1450 1467 0 +10.77(+0.74%)
Jul 14, 2015 1450 1459 1441 1457 0 +6.35(+0.44%)
Jul 13, 2015 1437 1453 1437 1450 0 +14.30(+1.00%)
Jul 10, 2015 1422 1437 1422 1436 0 +13.64(+0.96%)
Jul 09, 2015 1439 1451 1422 1422 0 -16.39(-1.14%)
Jul 08, 2015 1457 1457 1434 1439 0 -19.04(-1.31%)
Jul 07, 2015 1446 1458 1433 1458 0 +12.15(+0.84%)
Jul 06, 2015 1456 1456 1441 1446 0 -10.39(-0.71%)
Jul 03, 2015 1455 1457 1450 1456 0 +1.27(+0.09%)
Jul 02, 2015 1443 1458 1443 1455 0 +11.56(+0.80%)
Jul 01, 2015 1443 1443 1443 1443 0 +0.00(+0.00%)
Jun 30, 2015 1434 1449 1434 1443 0 +9.29(+0.65%)
Jun 29, 2015 1463 1463 1433 1434 0 -29.63(-2.02%)
Jun 26, 2015 1472 1472 1461 1463 0 -8.21(-0.56%)
Jun 25, 2015 1481 1483 1470 1472 0 -9.50(-0.64%)
Jun 24, 2015 1474 1486 1470 1481 0 +7.48(+0.51%)
Jun 23, 2015 1461 1476 1461 1474 0 +13.05(+0.89%)
Jun 22, 2015 1445 1464 1444 1461 0 +15.23(+1.05%)
Jun 19, 2015 1446 1450 1431 1445 0 -0.73(-0.05%)
Jun 18, 2015 1444 1448 1438 1446 0 +1.55(+0.11%)
Jun 17, 2015 1445 1454 1436 1445 0 -0.59(-0.04%)
Jun 16, 2015 1445 1446 1438 1445 0 +0.25(+0.02%)
Jun 15, 2015 1446 1449 1437 1445 0 -1.00(-0.07%)
Jun 12, 2015 1459 1459 1445 1446 0 -13.10(-0.90%)
Jun 11, 2015 1467 1470 1458 1459 0 -7.62(-0.52%)
Jun 10, 2015 1459 1471 1459 1467 0 +7.36(+0.50%)
Jun 09, 2015 1450 1462 1445 1459 0 +8.72(+0.60%)
Jun 08, 2015 1475 1475 1449 1451 0 -24.95(-1.69%)
Jun 05, 2015 1486 1488 1474 1475 0 -10.88(-0.73%)
Jun 04, 2015 1497 1497 1478 1486 0 -8.78(-0.59%)
Jun 02, 2015 1494 1500 1490 1495 0 +0.52(+0.03%)
Jun 01, 2015 1487 1496 1485 1495 0 +7.15(+0.48%)
May 29, 2015 1496 1496 1479 1487 0 -8.07(-0.54%)
May 28, 2015 1494 1497 1485 1496 0 +2.10(+0.14%)
May 27, 2015 1486 1498 1482 1493 0 +7.29(+0.49%)
May 26, 2015 1498 1499 1479 1486 0 -11.65(-0.78%)
May 25, 2015 1502 1502 1497 1498 0 -4.00(-0.27%)
May 22, 2015 1504 1504 1496 1502 0 -1.95(-0.13%)
May 21, 2015 1487 1506 1486 1504 0 +17.10(+1.15%)
May 20, 2015 1489 1500 1484 1487 0 -1.89(-0.13%)
May 19, 2015 1493 1495 1485 1489 0 -4.39(-0.29%)
May 18, 2015 1493 1493 1493 1493 0 +0.00(+0.00%)
May 15, 2015 1480 1493 1478 1493 0 +12.57(+0.85%)
May 14, 2015 1478 1483 1475 1480 0 +2.33(+0.16%)
May 13, 2015 1487 1492 1472 1478 0 -9.17(-0.62%)
May 12, 2015 1504 1504 1487 1487 0 -16.50(-1.10%)
May 11, 2015 1506 1513 1500 1504 0 -1.96(-0.13%)
May 08, 2015 1498 1508 1496 1506 0 +7.71(+0.51%)
May 07, 2015 1494 1501 1485 1498 0 +4.79(+0.32%)
May 06, 2015 1509 1509 1485 1493 0 -15.78(-1.05%)
May 05, 2015 1528 1533 1504 1509 0 -19.47(-1.27%)
May 04, 2015 1527 1532 1525 1528 0 +1.75(+0.11%)
May 01, 2015 1519 1530 1515 1527 0 +7.19(+0.47%)
Apr 30, 2015 1535 1535 1518 1519 0 -15.74(-1.03%)
Apr 29, 2015 1539 1539 1524 1535 0 -4.15(-0.27%)
Apr 28, 2015 1546 1546 1534 1539 0 -6.80(-0.44%)
Apr 27, 2015 1551 1556 1542 1546 0 -4.94(-0.32%)
Apr 24, 2015 1552 1556 1547 1551 0 -0.49(-0.03%)
Apr 23, 2015 1547 1557 1543 1552 0 +4.66(+0.30%)
Apr 22, 2015 1543 1549 1535 1547 0 +3.96(+0.26%)
Apr 21, 2015 1554 1557 1539 1543 0 -11.02(-0.71%)
Apr 20, 2015 1550 1565 1550 1554 0 +4.67(+0.30%)
Apr 17, 2015 1550 1550 1538 1549 0 -0.88(-0.06%)
Apr 16, 2015 1561 1561 1544 1550 0 -10.35(-0.66%)
Apr 15, 2015 1561 1573 1560 1561 0 -0.43(-0.03%)
Apr 14, 2015 1560 1564 1556 1561 0 +0.79(+0.05%)
Apr 13, 2015 1562 1567 1556 1560 0 -1.68(-0.11%)
Apr 10, 2015 1558 1564 1558 1562 0 +4.23(+0.27%)
Apr 09, 2015 1544 1563 1543 1558 0 +13.70(+0.89%)
Apr 08, 2015 1542 1550 1540 1544 0 +1.90(+0.12%)
Apr 07, 2015 1533 1554 1533 1542 0 +9.27(+0.60%)
Apr 06, 2015 1528 1540 1524 1533 0 +5.05(+0.33%)
Apr 03, 2015 1528 1528 1528 1528 0 +0.00(+0.00%)
Apr 02, 2015 1512 1533 1511 1528 0 +15.37(+1.02%)
Apr 01, 2015 1516 1519 1511 1512 0 -3.23(-0.21%)
Mar 31, 2015 1516 1523 1507 1516 0 -0.80(-0.05%)
Mar 30, 2015 1509 1531 1509 1516 0 +6.96(+0.46%)
Mar 27, 2015 1511 1515 1498 1509 0 -2.07(-0.14%)
Mar 26, 2015 1517 1525 1508 1511 0 -5.45(-0.36%)
Mar 25, 2015 1529 1537 1517 1517 0 -11.59(-0.76%)
Mar 24, 2015 1508 1530 1508 1529 0 +20.59(+1.37%)
Mar 23, 2015 1508 1516 1504 1508 0 -0.35(-0.02%)
Mar 20, 2015 1509 1516 1507 1508 0 -0.72(-0.05%)
Mar 19, 2015 1521 1522 1502 1509 0 -11.75(-0.77%)
Mar 18, 2015 1514 1528 1503 1521 0 +7.22(+0.48%)
Mar 17, 2015 1503 1517 1492 1514 0 +10.17(+0.68%)
Mar 16, 2015 1488 1509 1484 1503 0 +14.95(+1.00%)
Mar 13, 2015 1492 1492 1477 1488 0 -3.34(-0.22%)
Mar 12, 2015 1490 1494 1481 1492 0 +2.07(+0.14%)
Mar 11, 2015 1473 1492 1471 1490 0 +16.84(+1.14%)
Mar 10, 2015 1489 1489 1471 1473 0 -15.91(-1.07%)
Mar 09, 2015 1504 1508 1489 1489 0 -15.13(-1.01%)
Mar 06, 2015 1519 1524 1500 1504 0 -15.02(-0.99%)
Mar 05, 2015 1510 1524 1510 1519 0 +8.64(+0.57%)
Mar 04, 2015 1512 1512 1500 1510 0 -2.00(-0.13%)
Mar 03, 2015 1516 1516 1505 1512 0 -3.64(-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.