M5LQ5-Day Lows Nasdaq05/29/2025
LAST:

 589.0		CHANGE:
 3.00		OPEN:
589.0		HIGH:
589.0		ASK:
0.0		VOLUME:
307,100
CHANGE(%):
0.51		PREV:
586.0		LOW:
589.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25589.0589.0589.0589.0307,1000
05/28/25586.0586.0586.0586.0308,1000
05/27/25512.0512.0512.0512.0308,2000
05/26/251488.01488.01488.01488.000
05/23/251488.01488.01488.01488.0306,5000
05/22/251404.01404.01404.01404.0307,5000
05/21/251186.01186.01186.01186.0307,3000
05/20/25520.0520.0520.0520.0308,1000
05/19/25794.0794.0794.0794.0307,9000
05/16/25501.0501.0501.0501.0309,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:158.00 - 2,702.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35