Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: NDXX )

5,285.36 USD +38.10 (+0.73%)
Daily Price Updated: 4:15 PM EDT, May 24, 2024 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 (%)
Apr 28, 2017 2689 2689 2676 2682 0 -7.39(-0.27%)
Apr 27, 2017 2684 2692 2683 2690 0 +6.41(+0.24%)
Apr 26, 2017 2679 2691 2677 2683 0 +9.72(+0.36%)
Apr 25, 2017 2663 2678 2663 2674 0 +14.37(+0.54%)
Apr 24, 2017 2662 2664 2655 2659 0 +28.65(+1.09%)
Apr 21, 2017 2640 2640 2625 2631 0 -8.36(-0.32%)
Apr 20, 2017 2632 2645 2626 2639 0 +20.15(+0.77%)
Apr 19, 2017 2620 2631 2616 2619 0 +9.77(+0.37%)
Apr 18, 2017 2607 2615 2601 2609 0 -7.52(-0.29%)
Apr 17, 2017 2610 2616 2604 2616 0 +11.28(+0.43%)
Apr 13, 2017 2617 2605 2605 2605 0 -11.69(-0.45%)
Apr 12, 2017 2626 2630 2614 2617 0 -13.92(-0.53%)
Apr 11, 2017 2634 2636 2612 2631 0 -4.44(-0.17%)
Apr 10, 2017 2633 2645 2626 2635 0 +6.89(+0.26%)
Apr 07, 2017 2629 2635 2621 2628 0 -0.59(-0.02%)
Apr 06, 2017 2623 2632 2618 2629 0 +7.79(+0.30%)
Apr 05, 2017 2633 2653 2617 2621 0 -8.87(-0.34%)
Apr 04, 2017 2627 2631 2622 2630 0 +2.27(+0.09%)
Apr 03, 2017 2639 2643 2617 2628 0 -9.17(-0.35%)
Mar 31, 2017 2640 2643 2636 2637 0 -9.08(-0.34%)
Mar 30, 2017 2637 2647 2636 2646 0 +5.47(+0.21%)
Mar 29, 2017 2631 2643 2630 2641 0 +14.46(+0.55%)
Mar 28, 2017 2613 2633 2611 2626 0 +11.32(+0.43%)
Mar 27, 2017 2592 2618 2586 2615 0 +6.96(+0.27%)
Mar 24, 2017 2606 2618 2598 2608 0 +6.94(+0.27%)
Mar 23, 2017 2598 2614 2596 2601 0 +1.18(+0.05%)
Mar 22, 2017 2589 2602 2581 2600 0 +13.38(+0.52%)
Mar 21, 2017 2635 2636 2584 2586 0 -40.66(-1.55%)
Mar 20, 2017 2635 2637 2621 2627 0 -9.86(-0.37%)
Mar 17, 2017 2635 2642 2631 2637 0 +1.57(+0.06%)
Mar 16, 2017 2644 2647 2630 2635 0 -7.46(-0.28%)
Mar 15, 2017 2629 2648 2623 2643 0 +21.04(+0.80%)
Mar 14, 2017 2623 2624 2610 2622 0 -9.48(-0.36%)
Mar 13, 2017 2626 2633 2620 2631 0 +4.92(+0.19%)
Mar 10, 2017 2624 2627 2610 2626 0 +14.01(+0.54%)
Mar 09, 2017 2612 2618 2598 2612 0 +0.29(+0.01%)
Mar 08, 2017 2604 2620 2603 2612 0 +8.71(+0.33%)
Mar 07, 2017 2611 2618 2601 2603 0 -15.65(-0.60%)
Mar 06, 2017 2621 2623 2612 2619 0 -10.60(-0.40%)
Mar 03, 2017 2618 2630 2612 2629 0 +7.73(+0.29%)
Mar 02, 2017 2629 2634 2620 2622 0 -8.60(-0.33%)
Mar 01, 2017 2628 2635 2621 2630 0 +23.55(+0.90%)
Feb 28, 2017 2614 2615 2600 2607 0 -9.84(-0.38%)
Feb 27, 2017 2604 2617 2600 2617 0 +5.38(+0.21%)
Feb 24, 2017 2595 2611 2592 2611 0 +11.47(+0.44%)
Feb 23, 2017 2621 2622 2595 2600 0 -14.15(-0.54%)
Feb 22, 2017 2616 2619 2610 2614 0 -2.40(-0.09%)
Feb 21, 2017 2609 2618 2607 2616 0 +14.07(+0.54%)
Feb 17, 2017 2602 2602 2602 2602 0 +14.94(+0.58%)
Feb 16, 2017 2601 2606 2582 2587 0 -14.17(-0.54%)
Feb 15, 2017 2576 2603 2575 2602 0 +19.29(+0.75%)
Feb 14, 2017 2569 2583 2568 2582 0 +8.28(+0.32%)
Feb 13, 2017 2573 2576 2569 2574 0 +6.93(+0.27%)
Feb 10, 2017 2563 2569 2560 2567 0 +13.15(+0.51%)
Feb 09, 2017 2538 2558 2538 2554 0 +20.76(+0.82%)
Feb 08, 2017 2518 2536 2517 2533 0 +7.78(+0.31%)
Feb 07, 2017 2526 2532 2522 2525 0 +2.07(+0.08%)
Feb 06, 2017 2520 2525 2516 2523 0 +5.14(+0.20%)
Feb 03, 2017 2516 2520 2509 2518 0 +10.93(+0.44%)
Feb 02, 2017 2508 2516 2503 2507 0 -6.27(-0.25%)
Feb 01, 2017 2517 2524 2504 2513 0 -2.99(-0.12%)
Jan 31, 2017 2501 2517 2496 2516 0 +7.43(+0.30%)
Jan 30, 2017 2514 2514 2491 2509 0 -10.58(-0.42%)
Jan 27, 2017 2521 2521 2511 2520 0 +0.56(+0.02%)
Jan 26, 2017 2526 2531 2517 2519 0 -4.86(-0.19%)
Jan 25, 2017 2519 2526 2517 2524 0 +15.88(+0.63%)
Jan 24, 2017 2495 2510 2486 2508 0 +17.09(+0.69%)
Jan 23, 2017 2495 2501 2481 2491 0 -5.48(-0.22%)
Jan 20, 2017 2502 2513 2488 2496 0 -1.09(-0.04%)
Jan 19, 2017 2505 2509 2488 2497 0 +0.73(+0.03%)
Jan 18, 2017 2496 2497 2488 2497 0 +4.98(+0.20%)
Jan 17, 2017 2488 2498 2486 2492 0 -3.54(-0.14%)
Jan 13, 2017 2495 2495 2495 2495 0 +10.85(+0.44%)
Jan 12, 2017 2480 2486 2463 2484 0 -2.55(-0.10%)
Jan 11, 2017 2493 2498 2471 2487 0 -4.22(-0.17%)
Jan 10, 2017 2481 2497 2477 2491 0 +15.67(+0.63%)
Jan 09, 2017 2474 2479 2464 2476 0 +5.82(+0.24%)
Jan 06, 2017 2464 2478 2453 2470 0 +8.83(+0.36%)
Jan 05, 2017 2451 2462 2450 2461 0 +11.27(+0.46%)
Jan 04, 2017 2425 2453 2424 2450 0 +30.98(+1.28%)
Jan 03, 2017 2409 2426 2404 2419 0 +31.98(+1.34%)
Dec 30, 2016 2387 2387 2387 2387 0 -19.35(-0.80%)
Dec 29, 2016 2410 2417 2401 2406 0 -2.56(-0.11%)
Dec 28, 2016 2433 2433 2408 2409 0 -20.64(-0.85%)
Dec 27, 2016 2425 2447 2425 2429 0 +9.03(+0.37%)
Dec 23, 2016 2420 2420 2420 2420 0 +7.27(+0.30%)
Dec 22, 2016 2422 2422 2404 2413 0 -10.65(-0.44%)
Dec 21, 2016 2428 2431 2421 2424 0 -4.11(-0.17%)
Dec 20, 2016 2421 2431 2421 2428 0 +14.32(+0.59%)
Dec 19, 2016 2422 2435 2409 2413 0 -9.50(-0.39%)
Dec 16, 2016 2429 2438 2415 2423 0 -1.84(-0.08%)
Dec 15, 2016 2420 2436 2415 2425 0 +7.98(+0.33%)
Dec 14, 2016 2429 2434 2412 2417 0 -10.76(-0.44%)
Dec 13, 2016 2414 2436 2411 2427 0 +20.86(+0.87%)
Dec 12, 2016 2418 2419 2399 2407 0 -20.31(-0.84%)
Dec 09, 2016 2426 2438 2419 2427 0 +7.33(+0.30%)
Dec 08, 2016 2413 2421 2405 2420 0 +6.15(+0.25%)
Dec 07, 2016 2380 2417 2373 2413 0 +26.37(+1.10%)
Dec 06, 2016 2384 2388 2374 2387 0 +5.43(+0.23%)
Dec 05, 2016 2377 2391 2373 2382 0 +17.62(+0.75%)
Dec 02, 2016 2380 2386 2361 2364 0 -8.56(-0.36%)
Dec 01, 2016 2395 2402 2368 2373 0 -22.51(-0.94%)
Nov 30, 2016 2431 2431 2395 2395 0 -31.23(-1.29%)
Nov 29, 2016 2417 2433 2412 2426 0 +12.24(+0.51%)
Nov 28, 2016 2425 2425 2411 2414 0 -15.84(-0.65%)
Nov 25, 2016 2425 2430 2419 2430 0 +12.32(+0.51%)
Nov 23, 2016 2418 2418 2418 2418 0 +1.48(+0.06%)
Nov 22, 2016 2415 2419 2406 2416 0 +9.78(+0.41%)
Nov 21, 2016 2395 2410 2395 2406 0 +14.46(+0.60%)
Nov 18, 2016 2406 2408 2390 2392 0 -15.90(-0.66%)
Nov 17, 2016 2386 2408 2382 2408 0 +21.50(+0.90%)
Nov 16, 2016 2379 2392 2378 2386 0 -1.30(-0.05%)
Nov 15, 2016 2381 2390 2370 2388 0 +16.78(+0.71%)
Nov 14, 2016 2364 2378 2357 2371 0 +10.72(+0.45%)
Nov 11, 2016 2356 2363 2340 2360 0 -6.76(-0.29%)
Nov 10, 2016 2393 2407 2353 2367 0 -10.28(-0.43%)
Nov 09, 2016 2324 2382 2324 2377 0 +30.27(+1.29%)
Nov 08, 2016 2326 2357 2323 2347 0 +15.20(+0.65%)
Nov 07, 2016 2320 2336 2315 2332 0 +45.70(+2.00%)
Nov 04, 2016 2275 2305 2275 2286 0 +0.87(+0.04%)
Nov 03, 2016 2306 2314 2283 2285 0 -13.57(-0.59%)
Nov 02, 2016 2313 2320 2298 2299 0 -13.62(-0.59%)
Nov 01, 2016 2330 2330 2294 2312 0 -13.40(-0.58%)
Oct 31, 2016 2335 2335 2322 2326 0 -2.06(-0.09%)
Oct 28, 2016 2320 2340 2317 2328 0 +3.23(+0.14%)
Oct 27, 2016 2352 2354 2320 2325 0 -19.06(-0.81%)
Oct 26, 2016 2349 2358 2339 2344 0 -7.68(-0.33%)
Oct 25, 2016 2359 2366 2349 2351 0 -11.37(-0.48%)
Oct 24, 2016 2360 2365 2358 2363 0 +16.60(+0.71%)
Oct 21, 2016 2334 2348 2327 2346 0 +1.63(+0.07%)
Oct 20, 2016 2346 2351 2332 2344 0 -2.79(-0.12%)
Oct 19, 2016 2343 2350 2338 2347 0 +6.64(+0.28%)
Oct 18, 2016 2348 2350 2340 2341 0 +24.23(+1.05%)
Oct 17, 2016 2325 2326 2313 2316 0 -7.45(-0.32%)
Oct 14, 2016 2338 2347 2324 2324 0 -4.85(-0.21%)
Oct 13, 2016 2311 2334 2304 2329 0 +3.56(+0.15%)
Oct 12, 2016 2333 2339 2324 2325 0 -6.59(-0.28%)
Oct 11, 2016 2368 2368 2324 2332 0 -52.13(-2.19%)
Oct 10, 2016 2386 2392 2383 2384 0 +12.10(+0.51%)
Oct 07, 2016 2388 2389 2361 2372 0 -12.57(-0.53%)
Oct 06, 2016 2385 2389 2373 2384 0 -7.95(-0.33%)
Oct 05, 2016 2390 2399 2388 2392 0 +7.21(+0.30%)
Oct 04, 2016 2394 2402 2376 2385 0 +17.63(+0.74%)
Sep 26, 2016 2379 2380 2365 2367 0 -21.03(-0.88%)
Sep 23, 2016 2390 2397 2388 2388 0 -6.50(-0.27%)
Sep 22, 2016 2384 2398 2381 2395 0 +23.69(+1.00%)
Sep 21, 2016 2358 2374 2342 2371 0 +19.67(+0.84%)
Sep 20, 2016 2358 2363 2350 2352 0 +3.08(+0.13%)
Sep 19, 2016 2361 2364 2344 2348 0 -5.62(-0.24%)
Sep 16, 2016 2350 2357 2341 2354 0 -6.89(-0.29%)
Sep 15, 2016 2333 2364 2326 2361 0 +24.29(+1.04%)
Sep 14, 2016 2339 2357 2330 2337 0 -1.34(-0.06%)
Sep 13, 2016 2353 2357 2325 2338 0 -34.39(-1.45%)
Sep 12, 2016 2320 2377 2320 2372 0 +43.02(+1.85%)
Sep 09, 2016 2373 2375 2329 2329 0 -63.80(-2.67%)
Sep 08, 2016 2393 2398 2388 2393 0 -8.89(-0.37%)
Sep 07, 2016 2402 2406 2396 2402 0 -1.82(-0.08%)
Sep 06, 2016 2399 2404 2390 2404 0 +5.14(+0.21%)
Sep 02, 2016 2399 2399 2399 2399 0 +6.36(+0.27%)
Sep 01, 2016 2394 2398 2376 2392 0 +4.24(+0.18%)
Aug 31, 2016 2391 2394 2377 2388 0 -4.58(-0.19%)
Aug 30, 2016 2400 2405 2386 2393 0 -6.80(-0.28%)
Aug 29, 2016 2402 2407 2398 2400 0 +0.33(+0.01%)
Aug 26, 2016 2404 2419 2387 2399 0 -1.52(-0.06%)
Aug 25, 2016 2409 2417 2393 2401 0 -11.04(-0.46%)
Aug 24, 2016 2435 2442 2407 2412 0 -23.12(-0.95%)
Aug 23, 2016 2442 2445 2434 2435 0 +2.27(+0.09%)
Aug 22, 2016 2427 2435 2423 2433 0 +7.31(+0.30%)
Aug 19, 2016 2425 2432 2417 2425 0 -3.79(-0.16%)
Aug 18, 2016 2425 2434 2422 2429 0 +4.04(+0.17%)
Aug 17, 2016 2422 2426 2408 2425 0 +4.81(+0.20%)
Aug 16, 2016 2436 2436 2420 2420 0 -22.33(-0.91%)
Aug 15, 2016 2436 2449 2434 2443 0 +12.32(+0.51%)
Aug 12, 2016 2419 2431 2416 2430 0 +3.95(+0.16%)
Aug 11, 2016 2421 2429 2418 2426 0 +14.92(+0.62%)
Aug 10, 2016 2425 2426 2407 2411 0 -7.19(-0.30%)
Aug 09, 2016 2420 2429 2416 2419 0 -1.96(-0.08%)
Aug 08, 2016 2429 2431 2416 2421 0 -8.89(-0.37%)
Aug 05, 2016 2431 2439 2423 2429 0 +12.32(+0.51%)
Aug 04, 2016 2421 2425 2409 2417 0 -9.65(-0.40%)
Aug 03, 2016 2411 2427 2405 2427 0 +10.74(+0.44%)
Aug 02, 2016 2434 2434 2397 2416 0 -23.16(-0.95%)
Aug 01, 2016 2439 2451 2429 2439 0 +4.78(+0.20%)
Jul 29, 2016 2431 2437 2416 2434 0 -2.95(-0.12%)
Jul 28, 2016 2429 2440 2419 2437 0 +4.10(+0.17%)
Jul 27, 2016 2433 2438 2421 2433 0 +0.94(+0.04%)
Jul 26, 2016 2427 2439 2419 2432 0 +4.14(+0.17%)
Jul 25, 2016 2423 2428 2419 2428 0 +4.22(+0.17%)
Jul 22, 2016 2416 2426 2409 2424 0 +13.87(+0.58%)
Jul 21, 2016 2412 2419 2401 2410 0 -0.31(-0.01%)
Jul 20, 2016 2393 2414 2387 2410 0 +21.79(+0.91%)
Jul 19, 2016 2392 2398 2384 2389 0 -16.52(-0.69%)
Jul 18, 2016 2400 2411 2394 2405 0 +7.00(+0.29%)
Jul 15, 2016 2403 2410 2396 2398 0 -3.50(-0.15%)
Jul 14, 2016 2404 2407 2396 2402 0 +16.25(+0.68%)
Jul 13, 2016 2403 2403 2381 2385 0 -9.61(-0.40%)
Jul 12, 2016 2393 2400 2391 2395 0 +15.21(+0.64%)
Jul 11, 2016 2378 2389 2373 2380 0 +10.40(+0.44%)
Jul 08, 2016 2344 2373 2344 2369 0 +39.67(+1.70%)
Jul 07, 2016 2321 2335 2317 2330 0 +31.27(+1.36%)
Jul 05, 2016 2305 2306 2284 2298 0 -17.88(-0.77%)
Jul 01, 2016 2316 2316 2316 2316 0 +22.79(+0.99%)
Jun 30, 2016 2270 2294 2258 2294 0 +29.15(+1.29%)
Jun 29, 2016 2240 2271 2239 2264 0 +43.09(+1.94%)
Jun 28, 2016 2191 2223 2191 2221 0 +51.72(+2.38%)
Jun 27, 2016 2202 2202 2157 2170 0 -51.67(-2.33%)
Jun 24, 2016 2230 2268 2218 2221 0 -105.83(-4.55%)
Jun 23, 2016 2311 2327 2305 2327 0 +34.69(+1.51%)
Jun 22, 2016 2293 2315 2289 2292 0 -2.41(-0.11%)
Jun 21, 2016 2304 2304 2286 2295 0 -6.61(-0.29%)
Jun 20, 2016 2309 2326 2300 2301 0 +22.56(+0.99%)
Jun 17, 2016 2293 2294 2275 2279 0 -16.49(-0.72%)
Jun 16, 2016 2277 2297 2261 2295 0 +8.20(+0.36%)
Jun 15, 2016 2297 2304 2284 2287 0 -4.63(-0.20%)
Jun 14, 2016 2288 2301 2274 2292 0 -1.86(-0.08%)
Jun 13, 2016 2308 2323 2292 2294 0 -19.06(-0.82%)
Jun 10, 2016 2330 2330 2305 2313 0 -39.79(-1.69%)
Jun 09, 2016 2356 2363 2344 2352 0 -11.64(-0.49%)
Jun 08, 2016 2368 2370 2357 2364 0 -2.85(-0.12%)
Jun 07, 2016 2374 2375 2363 2367 0 -12.44(-0.52%)
Jun 06, 2016 2369 2384 2360 2379 0 +13.22(+0.56%)
Jun 03, 2016 2373 2373 2344 2366 0 -15.48(-0.65%)
Jun 02, 2016 2357 2382 2352 2382 0 +22.90(+0.97%)
Jun 01, 2016 2347 2360 2342 2359 0 +6.46(+0.27%)
May 31, 2016 2351 2355 2342 2352 0 +6.35(+0.27%)
May 27, 2016 2346 2346 2346 2346 0 +20.86(+0.90%)
May 26, 2016 2324 2329 2319 2325 0 +4.97(+0.21%)
May 25, 2016 2311 2325 2310 2320 0 +14.45(+0.63%)
May 24, 2016 2274 2309 2274 2306 0 +43.18(+1.91%)
May 23, 2016 2269 2278 2261 2262 0 -5.76(-0.25%)
May 20, 2016 2251 2276 2249 2268 0 +20.85(+0.93%)
May 19, 2016 2251 2263 2232 2247 0 -17.35(-0.77%)
May 18, 2016 2258 2275 2247 2265 0 +0.22(+0.01%)
May 17, 2016 2285 2290 2258 2265 0 -23.78(-1.04%)
May 16, 2016 2263 2295 2261 2288 0 +25.61(+1.13%)
May 13, 2016 2267 2281 2257 2263 0 -8.70(-0.38%)
May 12, 2016 2292 2292 2257 2271 0 -10.36(-0.45%)
May 11, 2016 2312 2313 2282 2282 0 -35.21(-1.52%)
May 10, 2016 2294 2318 2290 2317 0 +28.53(+1.25%)
May 09, 2016 2279 2299 2278 2288 0 +9.12(+0.40%)
May 06, 2016 2258 2279 2251 2279 0 +1.00(+0.04%)
May 05, 2016 2287 2294 2276 2278 0 -0.10(-0.00%)
May 04, 2016 2285 2293 2273 2278 0 -26.36(-1.14%)
May 03, 2016 2310 2321 2296 2305 0 -25.35(-1.09%)
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.