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 (%)
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%)
Mar 02, 2015 1512 1518 1508 1516 0 +3.72(+0.25%)
Feb 27, 2015 1518 1526 1512 1512 0 -5.63(-0.37%)
Feb 26, 2015 1524 1524 1514 1518 0 -6.55(-0.43%)
Feb 25, 2015 1529 1530 1518 1524 0 -5.02(-0.33%)
Feb 24, 2015 1536 1546 1528 1529 0 -6.86(-0.45%)
Feb 23, 2015 1538 1541 1526 1536 0 -1.24(-0.08%)
Feb 20, 2015 1537 1545 1534 1537 0 +0.32(+0.02%)
Feb 19, 2015 1544 1544 1530 1537 0 -6.86(-0.44%)
Feb 18, 2015 1549 1550 1540 1544 0 -4.46(-0.29%)
Feb 16, 2015 1548 1548 1548 1548 0 +0.00(+0.00%)
Feb 13, 2015 1550 1560 1547 1548 0 -1.01(-0.07%)
Feb 12, 2015 1544 1553 1538 1550 0 +6.72(+0.44%)
Feb 11, 2015 1541 1547 1534 1543 0 +2.19(+0.14%)
Feb 10, 2015 1539 1546 1524 1541 0 +2.00(+0.13%)
Feb 09, 2015 1546 1551 1535 1539 0 -7.46(-0.48%)
Feb 06, 2015 1558 1567 1537 1546 0 -11.60(-0.74%)
Feb 05, 2015 1545 1569 1545 1558 0 +12.22(+0.79%)
Feb 04, 2015 1551 1554 1538 1545 0 -9.45(-0.61%)
Feb 03, 2015 1546 1563 1546 1555 0 +9.07(+0.59%)
Feb 02, 2015 1516 1548 1516 1546 0 +29.47(+1.94%)
Jan 30, 2015 1505 1532 1493 1516 0 +11.14(+0.74%)
Jan 29, 2015 1503 1517 1482 1505 0 +2.71(+0.18%)
Jan 28, 2015 1525 1531 1502 1502 0 -22.76(-1.49%)
Jan 27, 2015 1519 1525 1504 1525 0 +6.66(+0.44%)
Jan 26, 2015 1517 1520 1508 1519 0 +1.56(+0.10%)
Jan 23, 2015 1519 1526 1514 1517 0 -2.37(-0.16%)
Jan 22, 2015 1490 1522 1490 1519 0 +29.90(+2.01%)
Jan 21, 2015 1462 1501 1455 1490 0 +27.74(+1.90%)
Jan 20, 2015 1460 1468 1454 1462 0 +1.77(+0.12%)
Jan 19, 2015 1465 1465 1449 1460 0 -4.62(-0.32%)
Jan 16, 2015 1425 1466 1425 1465 0 +39.26(+2.75%)
Jan 15, 2015 1426 1436 1418 1425 0 -0.45(-0.03%)
Jan 14, 2015 1427 1427 1405 1426 0 -1.14(-0.08%)
Jan 13, 2015 1429 1444 1418 1427 0 -2.31(-0.16%)
Jan 12, 2015 1448 1448 1418 1429 0 -18.36(-1.27%)
Jan 09, 2015 1455 1463 1445 1448 0 -7.49(-0.51%)
Jan 08, 2015 1434 1458 1434 1455 0 +21.39(+1.49%)
Jan 07, 2015 1432 1449 1431 1434 0 +1.82(+0.13%)
Jan 06, 2015 1450 1450 1422 1432 0 -18.58(-1.28%)
Jan 05, 2015 1495 1495 1448 1450 0 -44.74(-2.99%)
Jan 02, 2015 1486 1499 1486 1495 0 +8.77(+0.59%)
Jan 01, 2015 1486 1486 1486 1486 0 +0.00(+0.00%)
Dec 31, 2014 1488 1494 1477 1486 0 -1.30(-0.09%)
Dec 30, 2014 1494 1495 1484 1488 0 -6.16(-0.41%)
Dec 29, 2014 1491 1506 1491 1494 0 +2.97(+0.20%)
Dec 26, 2014 1491 1491 1491 1491 0 +0.00(+0.00%)
Dec 25, 2014 1491 1491 1491 1491 0 +0.00(+0.00%)
Dec 24, 2014 1492 1495 1482 1491 0 -0.95(-0.06%)
Dec 23, 2014 1471 1492 1471 1492 0 +20.98(+1.43%)
Dec 22, 2014 1464 1474 1457 1471 0 +7.03(+0.48%)
Dec 19, 2014 1453 1473 1452 1464 0 +10.50(+0.72%)
Dec 18, 2014 1445 1471 1433 1453 0 +8.39(+0.58%)
Dec 17, 2014 1409 1447 1402 1445 0 +35.85(+2.54%)
Dec 16, 2014 1386 1427 1377 1409 0 +23.21(+1.67%)
Dec 15, 2014 1389 1404 1375 1386 0 -2.99(-0.22%)
Dec 12, 2014 1404 1409 1386 1389 0 -15.02(-1.07%)
Dec 11, 2014 1392 1421 1387 1404 0 +11.50(+0.83%)
Dec 10, 2014 1433 1433 1386 1392 0 -40.10(-2.80%)
Dec 09, 2014 1426 1433 1412 1433 0 +6.09(+0.43%)
Dec 08, 2014 1468 1468 1416 1426 0 -41.41(-2.82%)
Dec 05, 2014 1474 1477 1464 1468 0 -5.59(-0.38%)
Dec 04, 2014 1484 1509 1470 1473 0 -10.59(-0.71%)
Dec 03, 2014 1467 1486 1467 1484 0 +17.18(+1.17%)
Dec 02, 2014 1456 1473 1455 1467 0 +10.84(+0.74%)
Dec 01, 2014 1468 1468 1444 1456 0 -11.72(-0.80%)
Nov 28, 2014 1490 1490 1467 1468 0 -22.59(-1.52%)
Nov 27, 2014 1513 1513 1484 1490 0 -22.28(-1.47%)
Nov 26, 2014 1511 1514 1507 1513 0 +1.71(+0.11%)
Nov 25, 2014 1509 1520 1509 1511 0 +1.64(+0.11%)
Nov 24, 2014 1513 1517 1504 1509 0 -3.82(-0.25%)
Nov 21, 2014 1509 1519 1509 1513 0 +3.71(+0.25%)
Nov 20, 2014 1500 1510 1496 1509 0 +15.61(+1.05%)
Nov 18, 2014 1489 1498 1489 1494 0 +4.82(+0.32%)
Nov 17, 2014 1487 1501 1483 1489 0 +1.80(+0.12%)
Nov 14, 2014 1488 1490 1481 1487 0 -0.61(-0.04%)
Nov 13, 2014 1495 1498 1482 1488 0 +4.11(+0.28%)
Nov 11, 2014 1480 1485 1476 1484 0 +3.20(+0.22%)
Nov 10, 2014 1472 1484 1472 1480 0 +7.94(+0.54%)
Nov 07, 2014 1466 1481 1463 1472 0 +6.24(+0.43%)
Nov 06, 2014 1462 1471 1453 1466 0 +4.25(+0.29%)
Nov 05, 2014 1441 1467 1441 1462 0 +21.39(+1.48%)
Nov 04, 2014 1454 1454 1431 1441 0 -13.47(-0.93%)
Nov 03, 2014 1469 1472 1453 1454 0 -15.31(-1.04%)
Oct 31, 2014 1450 1470 1450 1469 0 +19.50(+1.34%)
Oct 30, 2014 1450 1457 1441 1450 0 -0.30(-0.02%)
Oct 29, 2014 1457 1462 1443 1450 0 -6.80(-0.47%)
Oct 28, 2014 1439 1458 1437 1457 0 +18.33(+1.27%)
Oct 27, 2014 1444 1444 1433 1439 0 -5.37(-0.37%)
Oct 24, 2014 1438 1446 1428 1444 0 +28.50(+2.01%)
Oct 22, 2014 1436 1443 1414 1416 0 -0.21(-0.01%)
Oct 20, 2014 1408 1418 1398 1416 0 +7.70(+0.55%)
Oct 17, 2014 1392 1415 1392 1408 0 +15.75(+1.13%)
Oct 16, 2014 1369 1403 1351 1392 0 +23.60(+1.72%)
Oct 15, 2014 1371 1373 1343 1369 0 -2.69(-0.20%)
Oct 14, 2014 1395 1395 1362 1371 0 -23.63(-1.69%)
Oct 13, 2014 1395 1395 1395 1395 0 +0.00(+0.00%)
Oct 10, 2014 1418 1418 1388 1395 0 -23.69(-1.67%)
Oct 09, 2014 1439 1439 1412 1419 0 -20.62(-1.43%)
Oct 08, 2014 1439 1441 1419 1439 0 +0.59(+0.04%)
Oct 07, 2014 1458 1458 1438 1439 0 -19.19(-1.32%)
Oct 06, 2014 1464 1471 1458 1458 0 -5.87(-0.40%)
Oct 03, 2014 1453 1472 1453 1464 0 +10.73(+0.74%)
Oct 02, 2014 1450 1453 1429 1453 0 +3.22(+0.22%)
Oct 01, 2014 1469 1469 1446 1450 0 -18.88(-1.29%)
Sep 30, 2014 1468 1480 1461 1469 0 +0.38(+0.03%)
Sep 29, 2014 1470 1471 1452 1468 0 -1.73(-0.12%)
Sep 26, 2014 1452 1473 1447 1470 0 +18.43(+1.27%)
Sep 25, 2014 1475 1475 1452 1452 0 -23.18(-1.57%)
Sep 24, 2014 1479 1482 1463 1475 0 -4.55(-0.31%)
Sep 23, 2014 1483 1485 1477 1479 0 -3.71(-0.25%)
Sep 22, 2014 1496 1498 1483 1483 0 -13.04(-0.87%)
Sep 19, 2014 1510 1511 1492 1496 0 -13.69(-0.91%)
Sep 18, 2014 1504 1512 1500 1510 0 +5.59(+0.37%)
Sep 17, 2014 1510 1511 1500 1504 0 -5.31(-0.35%)
Sep 16, 2014 1505 1514 1501 1510 0 +4.90(+0.33%)
Sep 15, 2014 1508 1508 1498 1505 0 -3.53(-0.23%)
Sep 12, 2014 1513 1517 1506 1508 0 -5.16(-0.34%)
Sep 11, 2014 1509 1515 1505 1513 0 +4.44(+0.29%)
Sep 10, 2014 1518 1518 1504 1509 0 -9.01(-0.59%)
Sep 09, 2014 1513 1522 1512 1518 0 +4.97(+0.33%)
Sep 08, 2014 1519 1519 1510 1513 0 -5.77(-0.38%)
Sep 05, 2014 1518 1520 1514 1519 0 +0.51(+0.03%)
Sep 04, 2014 1521 1524 1514 1518 0 -3.24(-0.21%)
Sep 03, 2014 1515 1524 1515 1521 0 +6.62(+0.44%)
Sep 02, 2014 1515 1517 1509 1515 0 +0.11(+0.01%)
Sep 01, 2014 1515 1515 1515 1515 0 +0.00(+0.00%)
Aug 29, 2014 1509 1517 1505 1515 0 +5.33(+0.35%)
Aug 28, 2014 1509 1511 1505 1509 0 +45.21(+3.09%)
Aug 14, 2014 1460 1464 1458 1464 0 +0.92(+0.06%)
Aug 12, 2014 1465 1468 1460 1463 0 -1.33(-0.09%)
Aug 11, 2014 1459 1471 1459 1465 0 +5.15(+0.35%)
Aug 08, 2014 1450 1461 1448 1459 0 +9.49(+0.65%)
Aug 07, 2014 1455 1461 1444 1450 0 -5.43(-0.37%)
Aug 06, 2014 1459 1460 1450 1455 0 -0.21(-0.01%)
Aug 04, 2014 1456 1456 1456 0 +0.00(+0.00%)
Aug 01, 2014 1471 1473 1447 1456 0 -29.83(-2.01%)
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.