Nasdaq - Delayed Quote USD

Donoghue Forlines Momentum I (MOJOX)

15.16
+0.12
+(0.80%)
At close: May 30 at 8:01:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.1615.1615.1615.1615.16-
May 29, 202515.0415.0415.0415.0415.04-
May 28, 202515.0815.0815.0815.0815.08-
May 27, 202515.1315.1315.1315.1315.13-
May 23, 202514.8914.8914.8914.8914.89-
May 22, 202514.9214.9214.9214.9214.92-
May 21, 202514.9414.9414.9414.9414.94-
May 20, 202515.1715.1715.1715.1715.17-
May 19, 202515.1815.1815.1815.1815.18-
May 16, 202515.1315.1315.1315.1315.13-
May 15, 202515.0015.0015.0015.0015.00-
May 14, 202514.8614.8614.8614.8614.86-
May 13, 202514.8714.8714.8714.8714.87-
May 12, 202514.6614.6614.6614.6614.66-
May 9, 202514.2514.2514.2514.2514.25-
May 8, 202514.2214.2214.2214.2214.22-
May 7, 202514.0814.0814.0814.0814.08-
May 6, 202514.0814.0814.0814.0814.08-
May 5, 202514.2014.2014.2014.2014.20-
May 2, 202514.2214.2214.2214.2214.22-
May 1, 202513.9413.9413.9413.9413.94-
Apr 30, 202513.9613.9613.9613.9613.96-
Apr 29, 202513.9413.9413.9413.9413.94-
Apr 28, 202513.8613.8613.8613.8613.86-
Apr 25, 202513.7813.7813.7813.7813.78-
Apr 24, 202513.6713.6713.6713.6713.67-
Apr 23, 202513.4013.4013.4013.4013.40-
Apr 22, 202513.1513.1513.1513.1513.15-
Apr 21, 202512.8612.8612.8612.8612.86-
Apr 17, 202513.1813.1813.1813.1813.18-
Apr 16, 202513.0913.0913.0913.0913.09-
Apr 15, 202513.3113.3113.3113.3113.31-
Apr 14, 202513.2413.2413.2413.2413.24-
Apr 11, 202513.1213.1213.1213.1213.12-
Apr 10, 202512.9412.9412.9412.9412.94-
Apr 9, 202513.3313.3313.3313.3313.33-
Apr 8, 202512.3012.3012.3012.3012.30-
Apr 7, 202512.4512.4512.4512.4512.45-
Apr 4, 202512.4312.4312.4312.4312.43-
Apr 3, 202513.3313.3313.3313.3313.33-
Apr 2, 202514.0114.0114.0114.0114.01-
Apr 1, 202513.8913.8913.8913.8913.89-
Mar 31, 202513.8213.8213.8213.8213.82-
Mar 28, 202513.7413.7413.7413.7413.74-
Mar 27, 202513.9313.9313.9313.9313.93-
Mar 26, 202514.0114.0114.0114.0114.01-
Mar 25, 202514.1614.1614.1614.1614.16-
Mar 24, 202514.1514.1514.1514.1514.15-
Mar 21, 202513.8913.8913.8913.8913.89-
Mar 20, 202513.8913.8913.8913.8913.89-
Mar 19, 202513.9213.9213.9213.9213.92-
Mar 18, 202513.6413.6413.6413.6413.64-
Mar 17, 202513.8513.8513.8513.8513.85-
Mar 14, 202513.6113.6113.6113.6113.61-
Mar 13, 202513.2213.2213.2213.2213.22-
Mar 12, 202513.5413.5413.5413.5413.54-
Mar 11, 202513.3813.3813.3813.3813.38-
Mar 10, 202513.3713.3713.3713.3713.37-
Mar 7, 202513.9413.9413.9413.9413.94-
Mar 6, 202513.9113.9113.9113.9113.91-
Mar 5, 202514.5314.5314.5314.5314.53-
Mar 4, 202514.3714.3714.3714.3714.37-
Mar 3, 202514.6314.6314.6314.6314.63-
Feb 28, 202514.9014.9014.9014.9014.90-
Feb 27, 202514.6414.6414.6414.6414.64-
Feb 26, 202514.8514.8514.8514.8514.85-
Feb 25, 202514.7514.7514.7514.7514.75-
Feb 24, 202514.9014.9014.9014.9014.90-
Feb 21, 202515.0115.0115.0115.0115.01-
Feb 20, 202515.4615.4615.4615.4615.46-
Feb 19, 202515.7515.7515.7515.7515.75-
Feb 18, 202515.8715.8715.8715.8715.87-
Feb 14, 202515.7515.7515.7515.7515.75-
Feb 13, 202515.6815.6815.6815.6815.68-
Feb 12, 202515.5815.5815.5815.5815.58-
Feb 11, 202515.5415.5415.5415.5415.54-
Feb 10, 202515.7115.7115.7115.7115.71-
Feb 7, 202515.5815.5815.5815.5815.58-
Feb 6, 202515.5615.5615.5615.5615.56-
Feb 5, 202515.5215.5215.5215.5215.52-
Feb 4, 202515.3315.3315.3315.3315.33-
Feb 3, 202515.2315.2315.2315.2315.23-
Jan 31, 202515.2415.2415.2415.2415.24-
Jan 30, 202515.2315.2315.2315.2315.23-
Jan 29, 202515.0915.0915.0915.0915.09-
Jan 28, 202515.1015.1015.1015.1015.10-
Jan 27, 202514.8314.8314.8314.8314.83-
Jan 24, 202515.2415.2415.2415.2415.24-
Jan 23, 202515.2715.2715.2715.2715.27-
Jan 22, 202515.1515.1515.1515.1515.15-
Jan 21, 202514.9814.9814.9814.9814.98-
Jan 17, 202514.7514.7514.7514.7514.75-
Jan 16, 202514.6414.6414.6414.6414.64-
Jan 15, 202514.5414.5414.5414.5414.54-
Jan 14, 202514.3214.3214.3214.3214.32-
Jan 13, 202514.1714.1714.1714.1714.17-
Jan 10, 202514.2514.2514.2514.2514.25-
Jan 8, 202514.4314.4314.4314.4314.43-
Jan 7, 202514.4014.4014.4014.4014.40-
Jan 6, 202514.6014.6014.6014.6014.60-
Jan 3, 202514.5214.5214.5214.5214.52-
Jan 2, 202514.3214.3214.3214.3214.32-
Dec 31, 202414.2714.2714.2714.2714.27-
Dec 30, 202414.3414.3414.3414.3414.34-
Dec 27, 202414.5014.5014.5014.5014.50-
Dec 26, 2024 0 Dividend
Dec 26, 202414.7014.7014.7014.7014.70-
Dec 26, 2024 0.30 Capital Gains
Dec 24, 202415.0115.0115.0115.0114.71-
Dec 23, 202414.8514.8514.8514.8514.55-
Dec 20, 202414.8814.8814.8814.8814.58-
Dec 19, 202414.6614.6614.6614.6614.36-
Dec 18, 202414.6214.6214.6214.6214.32-
Dec 17, 202415.1915.1915.1915.1914.88-
Dec 16, 202415.3415.3415.3415.3415.03-
Dec 13, 202415.2915.2915.2915.2914.98-
Dec 12, 202415.2315.2315.2315.2314.92-
Dec 11, 202415.2915.2915.2915.2914.98-
Dec 10, 202415.0915.0915.0915.0914.78-
Dec 9, 202415.2015.2015.2015.2014.89-
Dec 6, 202415.4615.4615.4615.4615.15-
Dec 5, 202415.4115.4115.4115.4115.10-
Dec 4, 202415.4515.4515.4515.4515.14-
Dec 3, 202415.3115.3115.3115.3115.00-
Dec 2, 202415.3115.3115.3115.3115.00-
Nov 29, 202415.3315.3315.3315.3315.02-
Nov 27, 202415.3015.3015.3015.3014.99-
Nov 26, 202415.4315.4315.4315.4315.12-
Nov 25, 202415.3715.3715.3715.3715.06-
Nov 22, 202415.3515.3515.3515.3515.04-
Nov 21, 202415.2415.2415.2415.2414.93-
Nov 20, 202414.9914.9914.9914.9914.69-
Nov 19, 202414.9714.9714.9714.9714.67-
Nov 18, 202414.8414.8414.8414.8414.54-
Nov 15, 202414.8314.8314.8314.8314.53-
Nov 14, 202415.0315.0315.0315.0314.73-
Nov 13, 202415.2015.2015.2015.2014.89-
Nov 12, 202415.2415.2415.2415.2414.93-
Nov 11, 202415.2815.2815.2815.2814.97-
Nov 8, 202415.2615.2615.2615.2614.95-
Nov 7, 202415.1715.1715.1715.1714.86-
Nov 6, 202415.0615.0615.0615.0614.75-
Nov 5, 202414.6614.6614.6614.6614.36-
Nov 4, 202414.3914.3914.3914.3914.10-
Nov 1, 202414.3614.3614.3614.3614.07-
Oct 31, 202414.3414.3414.3414.3414.05-
Oct 30, 202414.6014.6014.6014.6014.30-
Oct 29, 202414.6514.6514.6514.6514.35-
Oct 28, 202414.5614.5614.5614.5614.27-
Oct 25, 202414.5014.5014.5014.5014.21-
Oct 24, 202414.5714.5714.5714.5714.27-
Oct 23, 202414.5014.5014.5014.5014.21-
Oct 22, 202414.6214.6214.6214.6214.32-
Oct 21, 202414.6914.6914.6914.6914.39-
Oct 18, 202414.7714.7714.7714.7714.47-
Oct 17, 202414.7114.7114.7114.7114.41-
Oct 16, 202414.7114.7114.7114.7114.41-
Oct 15, 202414.6214.6214.6214.6214.32-
Oct 14, 202414.7714.7714.7714.7714.47-
Oct 11, 202414.6914.6914.6914.6914.39-
Oct 10, 202414.5214.5214.5214.5214.23-
Oct 9, 202414.5614.5614.5614.5614.27-
Oct 8, 202414.4414.4414.4414.4414.15-
Oct 7, 202414.3114.3114.3114.3114.02-
Oct 4, 202414.4714.4714.4714.4714.18-
Oct 3, 202414.3514.3514.3514.3514.06-
Oct 2, 202414.3814.3814.3814.3814.09-
Oct 1, 202414.3214.3214.3214.3214.03-
Sep 30, 202414.4314.4314.4314.4314.14-
Sep 27, 202414.3714.3714.3714.3714.08-
Sep 26, 202414.4414.4414.4414.4414.15-
Sep 25, 202414.4314.4314.4314.4314.14-
Sep 24, 202414.4514.4514.4514.4514.16-
Sep 23, 202414.4914.4914.4914.4914.20-
Sep 20, 202414.4214.4214.4214.4214.13-
Sep 19, 202414.3614.3614.3614.3614.07-
Sep 18, 202414.1214.1214.1214.1213.83-
Sep 17, 202414.1814.1814.1814.1813.89-
Sep 16, 202414.1914.1914.1914.1913.90-
Sep 13, 202414.1514.1514.1514.1513.86-
Sep 12, 202414.0314.0314.0314.0313.75-
Sep 11, 202413.9113.9113.9113.9113.63-
Sep 10, 202413.6913.6913.6913.6913.41-
Sep 9, 202413.6813.6813.6813.6813.40-
Sep 6, 202413.5213.5213.5213.5213.25-
Sep 5, 202413.8113.8113.8113.8113.53-
Sep 4, 202413.9213.9213.9213.9213.64-
Sep 3, 202413.9913.9913.9913.9913.71-
Aug 30, 202414.4714.4714.4714.4714.18-
Aug 29, 202414.3214.3214.3214.3214.03-
Aug 28, 202414.3614.3614.3614.3614.07-
Aug 27, 202414.5114.5114.5114.5114.22-
Aug 26, 202414.4714.4714.4714.4714.18-
Aug 23, 202414.5614.5614.5614.5614.27-
Aug 22, 202414.3514.3514.3514.3514.06-
Aug 21, 202414.4914.4914.4914.4914.20-
Aug 20, 202414.3414.3414.3414.3414.05-
Aug 19, 202414.4014.4014.4014.4014.11-
Aug 16, 202414.2714.2714.2714.2713.98-
Aug 15, 202414.3214.3214.3214.3214.03-
Aug 14, 202414.0914.0914.0914.0913.80-
Aug 13, 202414.0014.0014.0014.0013.72-
Aug 12, 202413.7713.7713.7713.7713.49-
Aug 9, 202413.7513.7513.7513.7513.47-
Aug 8, 202413.6713.6713.6713.6713.39-
Aug 7, 202413.2613.2613.2613.2612.99-
Aug 6, 202413.4713.4713.4713.4713.20-
Aug 5, 202413.2513.2513.2513.2512.98-
Aug 2, 202413.5313.5313.5313.5313.26-
Aug 1, 202413.9413.9413.9413.9413.66-
Jul 31, 202414.2014.2014.2014.2013.91-
Jul 30, 202413.9013.9013.9013.9013.62-
Jul 29, 202414.0314.0314.0314.0313.75-
Jul 26, 202414.0414.0414.0414.0413.76-
Jul 25, 202413.8613.8613.8613.8613.58-
Jul 24, 202413.8913.8913.8913.8913.61-
Jul 23, 202414.2314.2314.2314.2313.94-
Jul 22, 202414.2314.2314.2314.2313.94-
Jul 19, 202413.9913.9913.9913.9913.71-
Jul 18, 202414.1314.1314.1314.1313.84-
Jul 17, 202414.1814.1814.1814.1813.89-
Jul 16, 202414.6414.6414.6414.6414.34-
Jul 15, 202414.5214.5214.5214.5214.23-
Jul 12, 202414.4914.4914.4914.4914.20-
Jul 11, 202414.4214.4214.4214.4214.13-
Jul 10, 202414.4914.4914.4914.4914.20-
Jul 9, 202414.3714.3714.3714.3714.08-
Jul 8, 202414.3714.3714.3714.3714.08-
Jul 5, 202414.3214.3214.3214.3214.03-
Jul 3, 202414.3414.3414.3414.3414.05-
Jul 2, 202414.2414.2414.2414.2413.95-
Jul 1, 202414.1914.1914.1914.1913.90-
Jun 28, 202414.2014.2014.2014.2013.91-
Jun 27, 202414.2414.2414.2414.2413.95-
Jun 26, 202414.1914.1914.1914.1913.90-
Jun 25, 202414.2614.2614.2614.2613.97-
Jun 24, 202414.2514.2514.2514.2513.96-
Jun 21, 202414.3114.3114.3114.3114.02-
Jun 20, 202414.3714.3714.3714.3714.08-
Jun 18, 202414.5014.5014.5014.5014.21-
Jun 17, 202414.3914.3914.3914.3914.10-
Jun 14, 202414.2414.2414.2414.2413.95-
Jun 13, 202414.3014.3014.3014.3014.01-
Jun 12, 202414.2314.2314.2314.2313.94-
Jun 11, 202414.0714.0714.0714.0713.79-
Jun 10, 202414.0914.0914.0914.0913.80-
Jun 7, 202413.9513.9513.9513.9513.67-
Jun 6, 202413.9713.9713.9713.9713.69-
Jun 5, 202414.0814.0814.0814.0813.79-
Jun 4, 202413.7913.7913.7913.7913.51-
Jun 3, 202413.9013.9013.9013.9013.62-
May 31, 202413.9513.9513.9513.9513.67-

Related Tickers