Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altaba Inc (NQ: AABA )

N/A 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 (%)
May 31, 2018 76.86 77.49 76.70 77.16 3,230,627 +0.13(+0.17%)
May 30, 2018 77.18 77.54 76.60 77.03 3,239,354 +0.23(+0.30%)
May 29, 2018 76.96 78.29 76.45 76.80 1,714,378 -0.63(-0.81%)
May 25, 2018 77.43 77.43 77.43 0 +0.26(+0.34%)
May 24, 2018 76.84 77.49 76.40 77.17 4,018,428 +0.72(+0.94%)
May 23, 2018 75.84 76.72 75.44 76.45 7,052,287 -0.06(-0.08%)
May 22, 2018 77.30 77.32 76.39 76.51 1,837,685 -0.51(-0.66%)
May 21, 2018 76.69 77.55 76.54 77.02 5,224,124 +1.09(+1.44%)
May 18, 2018 76.44 77.06 75.86 75.93 4,265,152 -0.57(-0.75%)
May 17, 2018 76.77 77.34 76.37 76.50 1,955,894 -0.52(-0.68%)
May 16, 2018 76.35 77.43 76.35 77.02 2,300,751 +0.58(+0.76%)
May 15, 2018 75.92 76.46 75.40 76.44 1,960,660 -0.30(-0.39%)
May 14, 2018 75.75 77.62 75.75 76.74 5,002,066 +1.07(+1.41%)
May 11, 2018 75.95 76.36 75.30 75.67 3,162,173 -0.23(-0.30%)
May 10, 2018 76.19 77.48 75.73 75.90 6,020,755 -0.03(-0.04%)
May 09, 2018 76.12 76.81 75.80 75.93 4,059,441 -0.11(-0.14%)
May 08, 2018 75.21 76.39 75.04 76.04 6,909,768 +0.71(+0.94%)
May 07, 2018 73.25 75.97 73.25 75.33 5,728,749 +2.62(+3.60%)
May 04, 2018 70.02 73.08 69.58 72.71 8,716,087 +2.33(+3.31%)
May 03, 2018 70.50 70.65 68.08 70.38 8,113,610 +0.17(+0.24%)
May 02, 2018 70.12 71.39 70.03 70.21 6,564,994 +0.32(+0.46%)
May 01, 2018 69.45 70.30 69.34 69.89 8,599,378 -0.19(-0.27%)
Apr 30, 2018 70.20 70.80 69.44 70.08 5,861,742 +0.35(+0.50%)
Apr 27, 2018 70.89 71.09 69.52 69.73 10,648,248 -0.07(-0.10%)
Apr 26, 2018 68.90 69.88 68.83 69.80 4,392,187 +1.53(+2.24%)
Apr 25, 2018 68.85 68.85 67.09 68.27 4,180,571 -0.99(-1.43%)
Apr 24, 2018 70.55 70.75 68.46 69.26 3,180,737 -0.63(-0.90%)
Apr 23, 2018 71.14 71.19 69.68 69.89 19,183,882 -1.17(-1.65%)
Apr 20, 2018 71.57 72.14 70.59 71.06 6,119,619 -0.96(-1.33%)
Apr 19, 2018 72.30 72.60 71.49 72.02 8,610,010 -0.30(-0.41%)
Apr 18, 2018 71.36 72.50 70.83 72.32 7,507,855 +1.23(+1.73%)
Apr 17, 2018 70.29 71.49 70.17 71.09 14,357,738 +1.17(+1.67%)
Apr 16, 2018 69.52 69.98 69.01 69.92 3,805,774 +0.63(+0.91%)
Apr 13, 2018 71.31 71.31 69.07 69.29 4,890,366 -1.25(-1.77%)
Apr 12, 2018 70.75 71.39 70.23 70.54 3,960,693 -0.01(-0.01%)
Apr 11, 2018 70.31 71.45 70.18 70.55 4,020,882 -0.23(-0.32%)
Apr 10, 2018 70.18 71.08 69.82 70.78 9,340,592 +2.34(+3.42%)
Apr 09, 2018 68.22 69.33 68.11 68.44 6,316,831 +0.89(+1.32%)
Apr 06, 2018 68.48 69.48 67.38 67.55 8,322,676 -1.83(-2.64%)
Apr 05, 2018 70.50 70.95 69.12 69.38 5,614,637 -0.14(-0.20%)
Apr 04, 2018 68.19 69.56 67.95 69.52 7,859,883 -1.01(-1.43%)
Apr 03, 2018 72.15 72.42 70.09 70.53 4,861,494 -1.07(-1.49%)
Apr 02, 2018 73.58 73.76 70.98 71.60 10,384,026 -2.44(-3.30%)
Mar 29, 2018 74.04 74.04 74.04 0 +1.40(+1.93%)
Mar 28, 2018 72.74 73.52 71.77 72.64 8,076,258 -0.39(-0.53%)
Mar 27, 2018 76.62 76.62 72.45 73.03 7,937,108 -2.78(-3.67%)
Mar 26, 2018 74.56 75.99 73.69 75.81 6,004,853 +2.81(+3.85%)
Mar 23, 2018 74.98 75.75 72.67 73.00 5,051,397 -1.57(-2.11%)
Mar 22, 2018 76.52 77.17 74.34 74.57 7,164,199 -3.50(-4.48%)
Mar 21, 2018 78.97 79.09 77.89 78.07 6,453,685 -1.00(-1.26%)
Mar 20, 2018 77.88 79.19 77.73 79.07 4,371,541 +1.23(+1.58%)
Mar 19, 2018 79.28 79.48 77.31 77.84 6,146,336 -2.06(-2.58%)
Mar 16, 2018 79.05 80.05 78.80 79.90 6,278,970 +0.48(+0.60%)
Mar 15, 2018 79.01 80.15 78.53 79.42 9,009,371 +2.22(+2.88%)
Mar 14, 2018 76.27 77.67 76.27 77.20 4,945,618 +1.23(+1.62%)
Mar 13, 2018 77.98 78.05 75.68 75.97 3,935,989 -1.59(-2.05%)
Mar 12, 2018 77.00 77.76 76.54 77.56 9,766,618 +0.94(+1.23%)
Mar 09, 2018 76.29 76.88 75.76 76.62 6,687,513 +0.89(+1.18%)
Mar 08, 2018 76.01 76.27 75.29 75.73 3,600,065 -0.25(-0.33%)
Mar 07, 2018 76.05 75.98 4,973,599 +0.81(+1.08%)
Mar 06, 2018 74.42 75.50 74.36 75.17 9,081,826 +1.73(+2.36%)
Mar 05, 2018 72.20 73.57 71.77 73.44 6,524,284 +0.75(+1.03%)
Mar 02, 2018 72.35 72.99 71.44 72.69 7,649,365 -1.05(-1.42%)
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.