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

Credit Suisse Nass Velocity Shs (NY: DWTI )

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 (%)
Dec 08, 2016 50.83 50.83 50.83 0 -2.97(-5.52%)
Dec 07, 2016 53.00 54.41 51.79 53.80 3,472,687 +2.43(+4.73%)
Dec 06, 2016 52.03 52.58 50.48 51.37 3,425,949 +0.99(+1.97%)
Dec 05, 2016 47.24 50.55 47.07 50.38 3,462,284 +1.30(+2.65%)
Dec 02, 2016 49.89 51.04 48.61 49.08 4,254,535 -2.03(-3.97%)
Dec 01, 2016 51.16 52.01 48.10 51.11 7,680,780 -6.06(-10.60%)
Nov 30, 2016 63.54 63.54 53.75 57.17 11,138,828 -20.55(-26.44%)
Nov 29, 2016 77.06 79.50 75.92 77.72 3,117,524 +7.35(+10.44%)
Nov 28, 2016 69.69 72.29 66.86 70.37 3,538,968 -2.39(-3.28%)
Nov 25, 2016 69.62 73.99 68.89 72.76 2,369,297 +6.26(+9.41%)
Nov 23, 2016 66.50 66.50 66.50 0 -0.68(-1.01%)
Nov 22, 2016 65.40 69.85 64.05 67.18 4,030,248 +2.46(+3.80%)
Nov 21, 2016 68.26 69.21 64.19 64.72 3,654,236 -9.82(-13.17%)
Nov 18, 2016 76.14 79.06 74.06 74.54 3,504,697 -4.32(-5.48%)
Nov 17, 2016 72.01 78.91 70.79 78.86 4,002,157 +2.38(+3.11%)
Nov 16, 2016 75.52 78.10 71.68 76.48 3,791,187 +2.81(+3.81%)
Nov 15, 2016 80.97 81.05 73.00 73.67 3,934,036 -13.23(-15.22%)
Nov 14, 2016 90.63 95.27 86.60 86.90 3,579,119 -2.52(-2.82%)
Nov 11, 2016 86.93 90.30 86.35 89.42 3,132,514 +6.72(+8.13%)
Nov 10, 2016 82.70 78.94 82.70 2,067,121 +5.54(+7.18%)
Nov 09, 2016 80.49 82.74 74.95 77.16 4,057,606 -4.33(-5.31%)
Nov 08, 2016 82.27 83.18 77.96 81.49 2,627,576 +1.36(+1.70%)
Nov 07, 2016 82.50 85.10 80.05 80.13 3,418,235 -4.56(-5.38%)
Nov 04, 2016 85.15 88.12 81.15 84.69 5,779,827 +2.43(+2.95%)
Nov 03, 2016 78.66 83.60 77.81 82.26 3,728,867 +4.58(+5.90%)
Nov 02, 2016 76.23 80.35 73.61 77.68 6,404,588 +6.04(+8.43%)
Nov 01, 2016 69.96 74.56 69.31 71.64 6,148,987 -0.96(-1.32%)
Oct 31, 2016 67.00 72.60 66.31 72.60 6,727,081 +8.50(+13.26%)
Oct 28, 2016 62.45 65.27 60.50 64.10 4,936,928 +3.24(+5.32%)
Oct 27, 2016 60.80 62.19 59.30 60.86 4,707,605 -1.97(-3.14%)
Oct 26, 2016 63.13 63.70 59.30 62.83 6,807,865 +2.48(+4.11%)
Oct 25, 2016 58.92 60.63 57.75 60.35 4,615,487 +2.69(+4.67%)
Oct 24, 2016 58.81 60.86 57.41 57.66 5,091,784 +0.94(+1.66%)
Oct 21, 2016 57.84 58.94 56.51 56.72 5,131,023 -0.94(-1.63%)
Oct 20, 2016 56.72 58.15 55.90 57.66 4,528,337 +3.26(+5.99%)
Oct 19, 2016 55.75 56.09 52.49 54.40 7,534,879 -3.31(-5.74%)
Oct 18, 2016 57.13 59.66 56.95 57.71 3,186,468 -1.25(-2.12%)
Oct 17, 2016 58.18 60.36 57.98 58.96 3,517,543 +1.33(+2.31%)
Oct 14, 2016 57.04 59.01 56.86 57.63 4,826,616 +0.46(+0.80%)
Oct 13, 2016 58.11 60.90 56.70 57.17 8,280,007 -0.77(-1.33%)
Oct 12, 2016 57.47 58.88 57.16 57.94 4,186,658 +2.10(+3.76%)
Oct 11, 2016 54.30 57.21 53.81 55.84 5,370,979 +1.16(+2.12%)
Oct 10, 2016 57.00 57.02 53.30 54.68 5,996,283 -5.57(-9.24%)
Oct 07, 2016 57.71 61.00 57.47 60.25 5,963,720 +2.91(+5.07%)
Oct 06, 2016 58.02 59.48 57.05 57.34 6,070,913 -2.71(-4.51%)
Oct 05, 2016 60.29 62.08 59.24 60.05 6,274,380 -4.48(-6.94%)
Oct 04, 2016 62.87 65.22 62.59 64.53 6,651,825 +0.21(+0.33%)
Oct 03, 2016 67.23 67.69 62.94 64.32 5,978,861 -2.91(-4.33%)
Sep 30, 2016 66.71 68.29 66.00 67.23 5,326,460 -1.45(-2.11%)
Sep 29, 2016 70.57 71.69 65.68 68.68 10,986,462 -4.56(-6.23%)
Sep 28, 2016 82.26 86.75 70.00 73.24 10,985,874 -12.48(-14.56%)
Sep 27, 2016 85.10 87.40 82.88 85.72 4,461,216 +5.86(+7.34%)
Sep 26, 2016 82.00 82.63 77.02 79.86 4,474,197 -5.76(-6.73%)
Sep 23, 2016 79.43 88.25 77.63 85.62 4,999,919 +6.71(+8.50%)
Sep 22, 2016 77.59 79.86 76.70 78.91 2,971,395 -2.92(-3.57%)
Sep 21, 2016 85.68 86.75 81.56 81.83 3,874,505 -9.10(-10.01%)
Sep 20, 2016 96.14 97.31 89.02 90.93 3,968,632 -1.85(-1.99%)
Sep 19, 2016 91.67 92.95 86.86 92.78 2,677,399 +0.00(+0.00%)
Sep 16, 2016 94.57 95.10 90.83 92.78 3,346,364 +4.02(+4.53%)
Sep 15, 2016 89.02 92.41 85.80 88.76 2,903,136 -1.34(-1.49%)
Sep 14, 2016 86.02 91.58 82.16 90.10 5,071,257 +6.61(+7.92%)
Sep 13, 2016 81.19 84.05 79.38 83.49 3,907,363 +5.67(+7.29%)
Sep 12, 2016 83.01 83.91 75.60 77.82 4,073,541 -0.92(-1.17%)
Sep 09, 2016 75.29 79.01 74.71 78.74 3,356,360 +6.78(+9.42%)
Sep 08, 2016 77.74 80.94 70.40 71.96 5,709,883 -10.79(-13.04%)
Sep 07, 2016 85.40 87.83 82.12 82.75 2,804,623 -3.29(-3.82%)
Sep 06, 2016 90.67 91.72 85.65 86.04 3,093,923 -3.96(-4.40%)
Sep 02, 2016 90.87 90.00 90.00 90.00 4,398,200 -4.99(-5.25%)
Sep 01, 2016 92.13 98.26 90.01 94.99 5,461,735 +7.33(+8.36%)
Aug 31, 2016 82.06 89.22 81.01 87.66 5,203,337 +8.24(+10.38%)
Aug 30, 2016 75.18 80.36 74.36 79.42 4,374,085 +2.56(+3.33%)
Aug 29, 2016 77.65 78.30 75.47 76.86 3,997,742 +1.70(+2.26%)
Aug 26, 2016 75.08 77.00 69.75 75.16 4,615,801 +0.00(+0.00%)
Aug 25, 2016 78.40 79.20 74.54 75.16 3,947,742 -2.84(-3.64%)
Aug 24, 2016 75.42 79.38 73.80 78.00 5,778,566 +5.43(+7.48%)
Aug 23, 2016 78.49 79.13 70.93 72.57 7,045,925 -2.61(-3.47%)
Aug 22, 2016 72.96 75.45 72.60 75.18 4,647,499 +6.46(+9.40%)
Aug 19, 2016 68.45 70.56 67.91 68.72 4,202,458 -0.59(-0.85%)
Aug 18, 2016 73.09 73.17 68.45 69.31 5,576,667 -6.14(-8.14%)
Aug 17, 2016 78.00 80.52 75.10 75.45 6,708,369 -1.70(-2.20%)
Aug 16, 2016 80.18 82.15 76.45 77.15 4,803,835 -3.73(-4.61%)
Aug 15, 2016 85.14 85.84 80.52 80.88 4,397,726 -6.60(-7.54%)
Aug 12, 2016 92.90 93.82 87.41 87.48 4,663,910 -8.00(-8.38%)
Aug 11, 2016 106.50 107.17 92.06 95.48 5,356,946 -14.76(-13.39%)
Aug 10, 2016 99.98 110.60 96.71 110.24 3,674,613 +9.15(+9.05%)
Aug 09, 2016 97.50 102.65 96.03 101.09 2,497,709 +0.53(+0.53%)
Aug 08, 2016 102.44 102.58 96.45 100.56 3,457,954 -7.42(-6.87%)
Aug 05, 2016 109.35 114.38 107.98 107.98 2,578,327 -1.05(-0.96%)
Aug 04, 2016 118.97 119.86 106.46 109.03 3,214,998 -5.66(-4.94%)
Aug 03, 2016 128.18 132.76 114.30 114.69 4,924,455 -13.82(-10.75%)
Aug 02, 2016 118.50 132.41 117.02 128.51 3,358,275 +2.99(+2.38%)
Aug 01, 2016 118.65 126.85 117.64 125.52 2,972,143 +11.79(+10.37%)
Jul 29, 2016 118.33 121.13 111.86 113.73 3,255,580 -3.22(-2.75%)
Jul 28, 2016 110.91 117.17 109.50 116.95 2,441,654 +7.59(+6.94%)
Jul 27, 2016 103.00 112.00 101.05 109.36 3,195,216 +5.43(+5.22%)
Jul 26, 2016 103.00 105.40 101.24 103.93 2,669,909 +1.85(+1.81%)
Jul 25, 2016 100.21 102.56 99.50 102.08 1,989,027 +7.62(+8.07%)
Jul 22, 2016 92.54 97.46 92.26 94.46 2,258,725 +2.04(+2.21%)
Jul 21, 2016 87.91 92.45 86.12 92.42 2,767,307 +5.61(+6.46%)
Jul 20, 2016 91.12 92.10 83.60 86.81 3,325,796 -0.55(-0.63%)
Jul 19, 2016 85.21 87.87 84.83 87.36 1,791,032 +2.77(+3.27%)
Jul 18, 2016 85.42 86.80 83.26 84.59 2,488,958 +3.62(+4.47%)
Jul 15, 2016 80.95 83.05 79.06 80.97 2,360,590 -2.51(-3.01%)
Jul 14, 2016 83.96 86.35 81.82 83.48 2,575,382 -2.83(-3.28%)
Jul 13, 2016 80.60 88.76 78.24 86.31 4,007,628 +8.34(+10.70%)
Jul 12, 2016 81.61 85.63 77.02 77.97 4,184,193 -13.73(-14.97%)
Jul 11, 2016 85.00 91.90 84.17 91.70 2,737,676 +4.42(+5.07%)
Jul 08, 2016 85.00 86.14 87.50 87.28 2,461,845 -0.22(-0.25%)
Jul 07, 2016 73.58 88.99 72.75 87.50 4,234,968 +10.46(+13.58%)
Jul 06, 2016 82.36 83.93 75.36 77.04 2,368,426 -3.10(-3.87%)
Jul 05, 2016 77.30 82.16 76.95 80.14 3,424,875 +10.40(+14.91%)
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.