(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.440	3.440	3.250	3.280	37,577	-0.17(-4.93%)
Apr 29, 2020	3.340	3.600	3.290	3.450	151,875	+0.14(+4.23%)
Apr 28, 2020	3.380	3.400	3.180	3.310	56,628	-0.03(-0.90%)
Apr 27, 2020	3.190	3.400	3.190	3.340	26,778	+0.16(+5.03%)
Apr 24, 2020	3.300	3.360	3.150	3.180	53,300	-0.11(-3.34%)
Apr 23, 2020	3.220	3.300	3.030	3.290	41,661	+0.13(+4.11%)
Apr 22, 2020	3.050	3.220	3.000	3.160	64,533	+0.15(+4.98%)
Apr 21, 2020	3.190	3.190	2.960	3.010	45,538	-0.24(-7.38%)
Apr 20, 2020	3.470	3.520	3.230	3.250	50,125	-0.19(-5.52%)
Apr 17, 2020	3.250	3.540	3.250	3.440	63,700	+0.21(+6.50%)
Apr 16, 2020	3.190	3.320	3.140	3.230	87,917	+0.04(+1.25%)
Apr 15, 2020	3.230	3.330	3.080	3.190	44,551	-0.16(-4.78%)
Apr 14, 2020	3.320	3.450	3.300	3.350	77,541	+0.04(+1.21%)
Apr 13, 2020	3.430	3.489	3.150	3.310	109,388	-0.16(-4.61%)
Apr 09, 2020	3.110	3.550	3.110	3.470	111,600	+0.40(+13.03%)
Apr 08, 2020	2.830	3.110	2.830	3.070	90,147	+0.25(+8.87%)
Apr 07, 2020	2.760	2.970	2.750	2.820	152,282	+0.07(+2.55%)
Apr 06, 2020	2.740	2.970	2.710	2.750	58,229	+0.08(+3.00%)
Apr 03, 2020	2.710	2.870	2.600	2.670	161,300	-0.04(-1.48%)
Apr 02, 2020	2.670	2.860	2.640	2.710	192,006	+0.01(+0.37%)
Apr 01, 2020	2.740	2.850	2.600	2.700	145,778	-0.08(-2.88%)
Mar 31, 2020	2.880	2.890	2.780	2.780	124,305	-0.18(-6.08%)
Mar 30, 2020	3.150	3.150	2.940	2.960	58,373	-0.16(-5.13%)
Mar 27, 2020	2.990	3.150	2.914	3.120	72,600	+0.08(+2.63%)
Mar 26, 2020	2.800	3.070	2.800	3.040	82,815	+0.19(+6.67%)
Mar 25, 2020	2.710	3.015	2.710	2.850	106,793	+0.10(+3.64%)
Mar 24, 2020	2.520	2.800	2.520	2.750	120,107	+0.37(+15.55%)
Mar 23, 2020	2.420	2.500	2.350	2.380	162,531	-0.05(-2.06%)
Mar 20, 2020	2.660	2.750	2.398	2.430	159,700	-0.23(-8.65%)
Mar 19, 2020	2.280	2.790	2.220	2.660	249,682	+0.33(+14.16%)
Mar 18, 2020	2.590	2.700	2.130	2.330	145,359	-0.40(-14.65%)
Mar 17, 2020	2.840	2.850	2.600	2.730	146,347	-0.02(-0.73%)
Mar 16, 2020	3.140	3.140	2.750	2.750	201,000	-0.45(-14.06%)
Mar 13, 2020	3.000	3.240	2.780	3.200	267,100	+0.24(+8.11%)
Mar 12, 2020	3.000	3.190	2.920	2.960	268,904	-0.33(-10.03%)
Mar 11, 2020	3.510	3.580	3.210	3.290	183,218	-0.30(-8.36%)
Mar 10, 2020	3.980	4.012	3.550	3.590	163,709	-0.34(-8.65%)
Mar 09, 2020	3.560	4.090	3.560	3.930	274,506	-0.27(-6.43%)
Mar 06, 2020	4.260	4.436	4.064	4.200	215,600	-0.26(-5.83%)
Mar 05, 2020	4.490	4.580	4.380	4.460	149,100	-0.15(-3.25%)
Mar 04, 2020	4.550	4.700	4.510	4.610	133,872	+0.12(+2.67%)
Mar 03, 2020	4.690	4.870	4.390	4.490	393,916	-0.20(-4.26%)
Mar 02, 2020	4.800	5.100	4.680	4.690	348,288	-0.05(-1.05%)
Feb 28, 2020	4.650	4.950	4.540	4.740	180,400	+0.04(+0.85%)
Feb 27, 2020	4.810	4.950	4.670	4.700	157,803	-0.15(-3.09%)
Feb 26, 2020	4.900	4.990	4.800	4.850	95,547	-0.07(-1.42%)
Feb 25, 2020	5.080	5.130	4.790	4.920	157,122	-0.14(-2.77%)
Feb 24, 2020	5.000	5.100	4.920	5.060	99,693	-0.10(-1.94%)
Feb 21, 2020	5.210	5.320	5.130	5.160	147,700	-0.07(-1.34%)
Feb 20, 2020	5.020	5.230	4.985	5.230	71,830	+0.21(+4.18%)
Feb 19, 2020	4.800	5.210	4.750	5.020	119,753	+0.20(+4.15%)
Feb 18, 2020	4.660	4.880	4.530	4.820	114,538	+0.04(+0.84%)
Feb 14, 2020	4.630	4.800	4.600	4.780	111,900	+0.05(+1.06%)
Feb 13, 2020	4.720	4.820	4.680	4.730	100,876	-0.03(-0.63%)
Feb 12, 2020	4.640	4.790	4.620	4.760	94,988	+0.10(+2.15%)
Feb 11, 2020	4.490	4.700	4.460	4.660	133,888	+0.15(+3.33%)
Feb 10, 2020	4.600	4.600	4.480	4.510	137,712	-0.09(-1.96%)
Feb 07, 2020	4.510	4.640	4.480	4.600	45,300	+0.02(+0.44%)
Feb 06, 2020	4.610	4.690	4.466	4.580	113,401	-0.03(-0.65%)
Feb 05, 2020	4.590	4.680	4.540	4.610	129,066	+0.05(+1.10%)
Feb 04, 2020	4.380	4.760	4.260	4.560	207,463	+0.20(+4.59%)

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.