Quantcast
 
 
 
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
Dec. N/A N/A N/A N/A 0
08/19/2019 1.71 1.71 1.71 1.71 00
08/16/2019 1.71 1.71 1.71 1.71 00
08/15/2019 1.71 1.71 1.71 1.71 00
08/14/2019 1.71 1.71 1.71 1.71 00
08/13/2019 1.71 1.71 1.71 1.71 00
08/12/2019 1.71 1.71 1.71 1.71 00
08/09/2019 1.71 1.71 1.71 1.71 00
08/08/2019 1.71 1.71 1.71 1.71 00
08/07/2019 1.71 1.71 1.71 1.71 00
08/06/2019 1.71 1.71 1.71 1.71 00
08/05/2019 1.71 1.71 1.71 1.71 00
08/02/2019 1.71 1.71 1.71 1.71 00
08/01/2019 1.71 1.71 1.71 1.71 00
07/31/2019 1.71 1.71 1.71 1.71 00
07/30/2019 1.71 1.71 1.71 1.71 00
07/29/2019 1.71 1.71 1.71 1.71 00
07/26/2019 1.71 1.71 1.71 1.71 00
07/25/2019 1.71 1.71 1.71 1.71 00
07/24/2019 1.71 1.71 1.71 1.71 00
07/23/2019 1.71 1.71 1.71 1.71 00
07/22/2019 1.71 1.71 1.71 1.71 00
07/19/2019 1.71 1.71 1.71 1.71 00
07/18/2019 1.71 1.71 1.71 1.71 00
07/17/2019 1.71 1.71 1.71 1.71 00
07/16/2019 1.71 1.71 1.71 1.71 00
07/15/2019 1.71 1.71 1.71 1.71 00
07/12/2019 1.71 1.71 1.71 1.71 00
07/11/2019 1.71 1.71 1.71 1.71 00
07/10/2019 1.71 1.71 1.71 1.71 00
07/09/2019 1.71 1.71 1.71 1.71 00
07/08/2019 1.71 1.71 1.71 1.71 00
07/05/2019 1.71 1.71 1.71 1.71 00
07/03/2019 1.71 1.71 1.71 1.71 00
07/02/2019 1.71 1.71 1.71 1.71 00
07/01/2019 1.71 1.71 1.71 1.71 00
06/28/2019 1.61 1.71 1.5 1.71 22,942
06/27/2019 1.541 1.62 1.541 1.61 5,231
06/26/2019 1.52 1.73 1.5 1.71 14,179
06/25/2019 1.53 1.69 1.53 1.54 8,167
06/24/2019 1.57 1.59 1.54 1.59 5,068
06/21/2019 1.54 1.56 1.5 1.56 15,939
06/20/2019 1.57 1.57 1.54 1.54 9,086
06/19/2019 1.6 1.6 1.42 1.58 24,804
06/18/2019 1.59 1.62 1.59 1.59 435
06/17/2019 1.61 1.7 1.58 1.63 3,447
06/14/2019 1.52 1.79 1.5 1.64 16,036
06/13/2019 1.7 1.84 1.66 1.66 9,044
06/12/2019 1.58 1.78 1.52 1.65 32,650
06/11/2019 1.65 1.84 1.53 1.53 16,484
06/10/2019 1.731 1.764 1.62 1.64 30,936
06/07/2019 1.71 1.8914 1.66 1.68 18,928
06/06/2019 1.5767 1.62 1.5767 1.6 12,996
06/05/2019 1.648 1.65 1.58 1.65 17,465
06/04/2019 1.62 1.71 1.591 1.69 20,370
06/03/2019 1.7 1.7 1.62 1.64 5,743
05/31/2019 1.65 1.6985 1.65 1.69 10,423
05/30/2019 1.62 1.7 1.61 1.69 5,531
05/29/2019 1.67 1.71 1.67 1.71 5,714
05/28/2019 1.75 1.7655 1.66 1.66 7,291
05/24/2019 1.65 1.74 1.65 1.74 1,326
05/23/2019 1.71 1.75 1.63 1.64 13,848
05/22/2019 1.79 1.82 1.7005 1.7038 13,009
05/21/2019 1.81 1.84 1.78 1.78 14,484
05/20/2019 1.79 1.8201 1.79 1.82 6,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio