(NQ: FVE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	4.520	4.640	4.130	4.360	481,700	-0.17(-3.75%)
Jan 31, 2020	4.650	4.770	4.490	4.530	320,900	-0.16(-3.41%)
Jan 30, 2020	4.850	4.910	4.591	4.690	373,203	-0.19(-3.89%)
Jan 29, 2020	5.040	5.250	4.790	4.880	107,702	-0.16(-3.17%)
Jan 28, 2020	4.910	5.310	4.910	5.040	146,346	+0.13(+2.65%)
Jan 27, 2020	4.690	5.010	4.640	4.910	123,280	+0.18(+3.81%)
Jan 24, 2020	4.650	4.890	4.610	4.730	106,700	+0.05(+1.07%)
Jan 23, 2020	4.730	4.800	4.550	4.680	343,302	-0.13(-2.70%)
Jan 22, 2020	4.850	4.990	4.745	4.810	246,074	-0.07(-1.43%)
Jan 21, 2020	5.070	5.250	4.860	4.880	379,875	-0.21(-4.13%)
Jan 17, 2020	5.360	5.440	4.950	5.090	525,500	-0.26(-4.86%)
Jan 16, 2020	5.540	5.850	5.350	5.350	316,363	-0.16(-2.90%)
Jan 15, 2020	5.920	6.148	5.510	5.510	327,949	-0.48(-8.01%)
Jan 14, 2020	5.300	6.250	5.300	5.990	729,173	+0.75(+14.31%)
Jan 13, 2020	4.860	5.280	4.780	5.240	461,124	+0.46(+9.62%)
Jan 10, 2020	4.960	5.080	4.537	4.780	630,200	-0.23(-4.59%)
Jan 09, 2020	3.900	5.190	3.900	5.010	2,297,375	+0.96(+23.70%)
Jan 08, 2020	3.200	4.270	3.200	4.050	3,393,732	+0.85(+26.56%)
Jan 07, 2020	3.270	3.330	3.150	3.200	2,434,978	-0.03(-0.93%)
Jan 06, 2020	3.510	3.610	3.230	3.230	1,595,687	-0.38(-10.53%)
Jan 03, 2020	3.850	3.870	3.565	3.610	818,000	-0.28(-7.20%)
Jan 02, 2020	3.830	4.700	3.760	3.890	2,277,941	+0.18(+4.85%)
Dec 31, 2019	4.030	4.160	3.710	3.710	133,700	-0.50(-11.77%)
Dec 30, 2019	4.300	4.340	4.100	4.205	33,784	+0.29(+7.27%)
Dec 27, 2019	4.240	4.300	3.810	3.920	49,500	-0.33(-7.76%)
Dec 26, 2019	4.400	4.450	4.180	4.250	14,447	-0.05(-1.16%)
Dec 24, 2019	4.440	4.440	4.225	4.300	20,400	-0.06(-1.26%)
Dec 23, 2019	4.130	4.500	4.000	4.355	27,311	+0.32(+7.80%)
Dec 20, 2019	4.300	4.530	4.040	4.040	10,400	-0.31(-7.13%)
Dec 19, 2019	4.580	4.580	4.350	4.350	15,712	-0.15(-3.33%)
Dec 18, 2019	4.400	4.600	4.270	4.500	18,359	+0.17(+3.97%)
Dec 17, 2019	4.700	4.700	4.310	4.328	15,140	-0.36(-7.72%)
Dec 16, 2019	4.390	4.700	4.360	4.690	22,326	+0.27(+6.11%)
Dec 13, 2019	4.480	4.500	4.340	4.420	21,500	+0.05(+1.14%)
Dec 12, 2019	4.500	4.500	4.350	4.370	14,269	-0.13(-2.89%)
Dec 11, 2019	4.570	4.600	4.500	4.500	13,008	-0.12(-2.70%)
Dec 10, 2019	4.614	4.625	4.560	4.625	1,421	-0.12(-2.43%)
Dec 09, 2019	4.801	4.805	4.740	4.740	8,754	-0.02(-0.42%)
Dec 06, 2019	4.870	4.880	4.760	4.760	800	-0.05(-1.04%)
Dec 05, 2019	4.810	4.900	4.770	4.810	8,295	+0.01(+0.21%)
Dec 04, 2019	4.830	4.900	4.800	4.800	1,486	-0.06(-1.24%)
Dec 03, 2019	4.750	4.860	4.750	4.860	1,552	+0.04(+0.88%)

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.