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

Northern Lights Fund Trust IV Main International (NQ: INTL )

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 (%)
Nov 30, 2018 39.33 39.73 38.93 38.96 127,500 -0.45(-1.14%)
Nov 29, 2018 39.17 39.70 39.17 39.41 95,519 +0.11(+0.28%)
Nov 28, 2018 38.84 39.46 38.07 39.30 107,501 +0.01(+0.03%)
Nov 27, 2018 39.34 39.79 38.76 39.29 72,228 -0.12(-0.30%)
Nov 26, 2018 40.65 41.14 38.96 39.41 106,324 -1.16(-2.86%)
Nov 23, 2018 41.00 41.01 39.97 40.57 35,600 -0.65(-1.58%)
Nov 21, 2018 41.22 41.22 41.22 0 -0.24(-0.58%)
Nov 20, 2018 43.40 43.40 41.39 41.46 90,611 -2.46(-5.60%)
Nov 19, 2018 45.40 45.50 43.85 43.92 71,848 -1.62(-3.56%)
Nov 16, 2018 45.66 46.14 44.88 45.54 146,900 -0.42(-0.91%)
Nov 15, 2018 44.91 45.96 44.56 45.96 31,498 +0.97(+2.16%)
Nov 14, 2018 46.36 46.69 44.65 44.99 40,013 -1.11(-2.41%)
Nov 13, 2018 47.63 47.83 46.01 46.10 50,702 -1.52(-3.19%)
Nov 12, 2018 48.47 48.47 47.46 47.62 32,407 -0.97(-2.00%)
Nov 09, 2018 49.46 49.46 48.59 48.59 38,300 -0.96(-1.94%)
Nov 08, 2018 49.01 49.74 49.01 49.55 29,559 +0.32(+0.65%)
Nov 07, 2018 48.35 49.44 47.91 49.23 49,780 +1.33(+2.78%)
Nov 06, 2018 47.13 48.22 46.83 47.90 23,226 +0.66(+1.40%)
Nov 05, 2018 47.23 47.47 46.76 47.24 57,271 +0.02(+0.04%)
Nov 02, 2018 46.32 47.38 46.32 47.22 66,300 +1.13(+2.45%)
Nov 01, 2018 45.32 47.56 45.31 46.09 46,965 +0.81(+1.79%)
Oct 31, 2018 47.03 47.89 45.17 45.28 51,559 -1.29(-2.77%)
Oct 30, 2018 45.36 46.86 45.36 46.57 45,795 +1.27(+2.80%)
Oct 29, 2018 44.69 45.59 44.42 45.30 64,311 +1.06(+2.40%)
Oct 26, 2018 43.11 44.58 43.00 44.24 75,200 +0.48(+1.10%)
Oct 25, 2018 42.23 44.17 42.23 43.76 76,907 +1.69(+4.02%)
Oct 24, 2018 44.04 44.56 42.00 42.07 72,153 -2.04(-4.62%)
Oct 23, 2018 45.02 45.15 43.89 44.11 69,345 -1.40(-3.08%)
Oct 22, 2018 45.67 46.18 45.28 45.51 50,204 +0.03(+0.07%)
Oct 19, 2018 46.08 46.50 44.30 45.48 63,700 -0.68(-1.47%)
Oct 18, 2018 46.64 47.05 45.78 46.16 43,681 -0.69(-1.47%)
Oct 17, 2018 46.39 46.98 45.35 46.85 91,076 +0.33(+0.71%)
Oct 16, 2018 45.07 46.60 44.86 46.52 48,942 +1.63(+3.63%)
Oct 15, 2018 44.78 45.57 44.07 44.89 62,953 +0.10(+0.22%)
Oct 12, 2018 45.97 46.29 44.79 44.79 94,900 -0.86(-1.88%)
Oct 11, 2018 45.51 46.92 45.51 45.65 138,725 -0.31(-0.67%)
Oct 10, 2018 46.44 46.64 45.20 45.96 114,370 -0.50(-1.08%)
Oct 09, 2018 46.37 46.73 46.01 46.46 59,163 -0.12(-0.26%)
Oct 08, 2018 48.00 48.51 46.58 46.58 73,180 -1.42(-2.96%)
Oct 05, 2018 48.62 49.11 47.57 48.00 57,700 -0.62(-1.28%)
Oct 04, 2018 47.99 49.12 47.99 48.62 67,778 -0.18(-0.37%)
Oct 03, 2018 47.78 49.09 47.77 48.80 105,918 +1.12(+2.35%)
Oct 02, 2018 48.37 48.58 47.63 47.68 65,000 -0.83(-1.71%)
Oct 01, 2018 48.48 49.28 48.28 48.51 99,060 +0.19(+0.39%)
Sep 28, 2018 48.27 48.70 48.06 48.32 57,900 -0.09(-0.19%)
Sep 27, 2018 48.79 49.03 48.39 48.41 60,246 -0.42(-0.86%)
Sep 26, 2018 49.05 49.34 48.53 48.83 83,174 -0.23(-0.47%)
Sep 25, 2018 48.91 49.59 48.26 49.06 111,726 +0.27(+0.55%)
Sep 24, 2018 48.96 49.24 48.05 48.79 294,815 +0.32(+0.66%)
Sep 21, 2018 51.57 52.99 48.34 48.47 559,500 -3.08(-5.97%)
Sep 20, 2018 52.12 52.59 51.10 51.55 173,202 -0.41(-0.79%)
Sep 19, 2018 51.77 53.92 51.24 51.96 142,566 +0.43(+0.83%)
Sep 18, 2018 52.15 52.64 51.02 51.53 86,013 -0.53(-1.02%)
Sep 17, 2018 55.06 55.06 51.94 52.06 62,092 -3.01(-5.47%)
Sep 14, 2018 53.48 55.44 53.25 55.07 60,000 +1.55(+2.90%)
Sep 13, 2018 53.63 54.55 53.13 53.52 40,756 -0.09(-0.18%)
Sep 12, 2018 55.16 55.71 53.49 53.62 38,076 -1.70(-3.06%)
Sep 11, 2018 55.98 56.06 55.02 55.31 31,243 -0.67(-1.20%)
Sep 10, 2018 55.18 56.26 54.35 55.98 72,938 +1.08(+1.97%)
Sep 07, 2018 54.07 55.01 53.79 54.90 79,000 +0.82(+1.52%)
Sep 06, 2018 56.17 56.18 54.07 54.08 35,034 -2.02(-3.60%)
Sep 05, 2018 55.81 56.21 54.35 56.10 36,621 +0.14(+0.25%)
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.