Amazon.com (NQ: AMZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		72.37	72.37	72.37	0	+0.80(+1.11%)
Mar 28, 2018	72.35	72.80	69.31	71.57	273,994,528	-3.28(-4.38%)
Mar 27, 2018	78.62	78.80	74.12	74.85	139,708,512	-2.94(-3.78%)
Mar 26, 2018	76.50	77.85	74.96	77.79	112,349,936	+3.02(+4.03%)
Mar 23, 2018	76.95	77.45	74.77	74.78	160,120,656	-2.47(-3.19%)
Mar 22, 2018	78.27	78.69	77.12	77.25	125,862,960	-1.85(-2.34%)
Mar 21, 2018	79.32	79.50	78.16	79.09	94,996,656	-0.23(-0.29%)
Mar 20, 2018	77.52	79.35	77.27	79.33	91,406,680	+2.08(+2.69%)
Mar 19, 2018	77.73	78.08	76.34	77.25	131,468,496	-1.34(-1.70%)
Mar 16, 2018	79.17	79.47	78.38	78.58	108,500,240	-0.53(-0.67%)
Mar 15, 2018	79.75	79.85	78.91	79.12	81,301,376	-0.43(-0.55%)
Mar 14, 2018	79.85	80.32	79.54	79.55	85,102,056	+0.14(+0.18%)
Mar 13, 2018	80.80	80.88	78.90	79.41	130,580,136	-0.51(-0.64%)
Mar 12, 2018	79.63	80.27	79.33	79.92	103,405,280	+0.97(+1.24%)
Mar 09, 2018	78.17	78.95	77.95	78.94	90,685,000	+1.35(+1.74%)
Mar 08, 2018	77.50	77.74	77.26	77.59	76,323,000	+0.34(+0.44%)
Mar 07, 2018		77.30		77.25	83,350,896	+0.37(+0.48%)
Mar 06, 2018	76.66	77.11	76.40	76.88	89,670,640	+0.70(+0.92%)
Mar 05, 2018	74.71	76.27	74.05	76.18	104,601,840	+1.17(+1.56%)
Mar 02, 2018	73.45	75.05	72.75	75.01	131,751,280	+0.34(+0.46%)
Mar 01, 2018	75.68	75.92	73.25	74.67	136,586,496	-0.95(-1.26%)
Feb 28, 2018	75.98	76.44	75.60	75.62	90,064,936	+0.02(+0.03%)
Feb 27, 2018	76.22	76.34	75.36	75.60	96,032,416	-0.50(-0.66%)
Feb 26, 2018	75.46	76.14	75.35	76.10	98,963,216	+1.10(+1.46%)
Feb 23, 2018	74.77	75.00	74.33	75.00	88,362,056	+0.73(+0.99%)
Feb 22, 2018			73.79	74.27	96,153,416	+0.12(+0.16%)
Feb 21, 2018	74.25	75.17	73.95	74.15	125,503,416	+0.73(+0.99%)
Feb 20, 2018	72.32	74.44	72.32	73.42	129,705,960	+0.98(+1.36%)
Feb 16, 2018		72.43	72.43	72.43	0	-0.65(-0.89%)
Feb 15, 2018	73.34	73.45	72.25	73.09	112,840,040	+0.54(+0.74%)
Feb 14, 2018	70.31	72.60	70.17	72.55	119,063,376	+1.83(+2.58%)
Feb 13, 2018				70.73	117,678,256	+1.41(+2.04%)
Feb 12, 2018	68.23	69.69	67.20	69.31	134,522,624	+2.33(+3.48%)
Feb 09, 2018	68.67	69.17	63.30	66.98	282,830,464	-0.55(-0.81%)
Feb 08, 2018		71.64	67.50	67.53	170,373,744	-3.31(-4.68%)
Feb 07, 2018	72.45	72.83	70.76	70.84	142,831,904	-1.30(-1.81%)
Feb 06, 2018	68.07	72.20	67.59	72.14	219,104,960	+2.64(+3.80%)
Feb 05, 2018	70.13	72.95	66.04	69.50	228,717,600	-2.00(-2.79%)
Feb 02, 2018	73.87	74.90	70.70	71.50	222,514,432	+2.00(+2.87%)
Feb 01, 2018	72.25	72.99	69.26	69.50	181,294,960	-3.04(-4.20%)
Jan 31, 2018	72.56	73.63	72.50	72.54	128,275,280	+0.65(+0.91%)
Jan 30, 2018	70.16	71.96	69.60	71.89	117,334,800	+1.01(+1.42%)
Jan 29, 2018	70.46	71.57	70.02	70.88	113,870,560	+0.78(+1.11%)
Jan 26, 2018	69.60	70.13	69.05	70.10	97,146,200	+1.21(+1.75%)
Jan 25, 2018	68.40	68.92	67.88	68.90	94,936,080	+1.02(+1.51%)
Jan 24, 2018	68.74	69.41	66.90	67.88	135,692,704	-0.25(-0.37%)
Jan 23, 2018	66.90	68.25	66.87	68.13	103,281,040	+1.76(+2.65%)
Jan 22, 2018	64.86	66.37	64.83	66.37	82,632,056	+1.64(+2.53%)
Jan 19, 2018	65.60	65.65	64.65	64.73	91,570,720	+0.06(+0.10%)
Jan 18, 2018	64.70	65.23	64.20	64.67	80,462,800	-0.08(-0.13%)
Jan 17, 2018	65.61	65.70	64.04	64.75	104,869,576	-0.49(-0.76%)
Jan 16, 2018	66.15	67.00	64.61	65.24	143,377,680	-0.02(-0.03%)
Jan 12, 2018		65.26	65.26	65.26	0	+1.43(+2.23%)
Jan 11, 2018	62.99	63.84	62.82	63.83	62,411,000	+1.12(+1.78%)
Jan 10, 2018		62.72		62.72	53,681,200	+0.08(+0.13%)
Jan 09, 2018	62.84	62.97	62.09	62.63	73,192,560	+0.29(+0.47%)
Jan 08, 2018	61.80	62.65	61.60	62.34	85,427,016	+0.89(+1.44%)
Jan 05, 2018	60.88	61.46	60.50	61.46	70,894,856	+0.98(+1.62%)
Jan 04, 2018	60.25	60.79	60.23	60.48	60,370,940	+0.27(+0.45%)
Jan 03, 2018	59.41	60.27	59.41	60.21	61,894,840	+0.76(+1.28%)