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 30, 2018 2874 2878 2838 2839 0 -28.77(-1.00%)
Apr 27, 2018 2868 2877 2850 2868 0 +1.49(+0.05%)
Apr 26, 2018 2846 2873 2840 2866 0 +36.89(+1.30%)
Apr 25, 2018 2827 2838 2806 2829 0 -0.01(-0.00%)
Apr 24, 2018 2884 2885 2813 2829 0 -40.22(-1.40%)
Apr 23, 2018 2869 2889 2857 2870 0 +6.90(+0.24%)
Apr 20, 2018 2891 2894 2854 2863 0 -31.60(-1.09%)
Apr 19, 2018 2912 2921 2884 2894 0 -28.92(-0.99%)
Apr 18, 2018 2913 2930 2907 2923 0 +25.86(+0.89%)
Apr 17, 2018 2882 2903 2874 2897 0 +35.01(+1.22%)
Apr 16, 2018 2859 2875 2847 2862 0 +24.31(+0.86%)
Apr 13, 2018 2866 2867 2827 2838 0 -17.04(-0.60%)
Apr 12, 2018 2845 2865 2844 2855 0 +25.10(+0.89%)
Apr 11, 2018 2835 2860 2828 2830 0 -24.42(-0.86%)
Apr 10, 2018 2846 2864 2830 2854 0 +48.77(+1.74%)
Apr 09, 2018 2813 2850 2801 2806 0 +10.66(+0.38%)
Apr 06, 2018 2833 2853 2777 2795 0 -71.05(-2.48%)
Apr 05, 2018 2874 2879 2854 2866 0 +11.92(+0.42%)
Apr 04, 2018 2771 2862 2771 2854 0 +47.59(+1.70%)
Apr 03, 2018 2803 2816 2771 2806 0 +23.10(+0.83%)
Apr 02, 2018 2838 2847 2755 2783 0 -71.26(-2.50%)
Mar 29, 2018 2855 2855 2855 2855 0 +39.21(+1.39%)
Mar 28, 2018 2824 2844 2802 2815 0 -0.24(-0.01%)
Mar 27, 2018 2892 2892 2801 2816 0 -61.75(-2.15%)
Mar 26, 2018 2807 2880 2813 2877 0 +69.94(+2.49%)
Mar 23, 2018 2872 2882 2807 2807 0 -56.21(-1.96%)
Mar 22, 2018 2902 2914 2863 2864 0 -69.54(-2.37%)
Mar 21, 2018 2934 2958 2925 2933 0 -6.20(-0.21%)
Mar 20, 2018 2948 2949 2934 2939 0 +0.17(+0.01%)
Mar 19, 2018 2975 2978 2917 2939 0 -54.70(-1.83%)
Mar 16, 2018 2999 3006 2991 2994 0 +5.89(+0.20%)
Mar 15, 2018 3004 3012 2981 2988 0 -11.46(-0.38%)
Mar 14, 2018 3023 3024 2992 2999 0 -13.04(-0.43%)
Mar 13, 2018 3051 3051 3007 3013 0 -24.60(-0.81%)
Mar 12, 2018 3041 3044 3027 3037 0 +2.01(+0.07%)
Mar 09, 2018 3004 3035 2999 3035 0 +51.10(+1.71%)
Mar 08, 2018 2979 2988 2971 2984 0 +19.15(+0.65%)
Mar 07, 2018 2958 2969 2936 2965 0 -3.35(-0.11%)
Mar 06, 2018 2952 2970 2945 2968 0 +15.70(+0.53%)
Mar 05, 2018 2904 2958 2894 2952 0 +32.38(+1.11%)
Mar 02, 2018 2867 2925 2860 2920 0 +24.52(+0.85%)
Mar 01, 2018 2932 2951 2875 2896 0 -41.12(-1.40%)
Feb 28, 2018 2977 2981 2937 2937 0 -19.59(-0.66%)
Feb 27, 2018 2998 3004 2956 2956 0 -44.32(-1.48%)
Feb 26, 2018 2994 3002 2979 3001 0 +20.41(+0.68%)
Feb 23, 2018 2946 2980 2926 2980 0 +53.69(+1.83%)
Feb 22, 2018 2941 2954 2919 2927 0 +0.79(+0.03%)
Feb 21, 2018 2943 2977 2926 2926 0 -7.54(-0.26%)
Feb 20, 2018 2942 2961 2924 2933 0 -18.99(-0.64%)
Feb 16, 2018 2952 2952 2952 2952 0 -4.78(-0.16%)
Feb 15, 2018 2937 2957 2914 2957 0 +37.41(+1.28%)
Feb 14, 2018 2859 2925 2858 2920 0 +43.12(+1.50%)
Feb 13, 2018 2850 2883 2848 2877 0 +4.22(+0.15%)
Feb 12, 2018 2865 2890 2841 2872 0 +31.69(+1.12%)
Feb 09, 2018 2834 2861 2748 2841 0 +20.67(+0.73%)
Feb 08, 2018 2936 2937 2820 2820 0 -114.26(-3.89%)
Feb 07, 2018 2931 2978 2931 2934 0 -8.36(-0.28%)
Feb 06, 2018 2853 2950 2843 2943 0 -0.38(-0.01%)
Feb 05, 2018 2996 3018 2911 2943 0 -70.96(-2.35%)
Feb 02, 2018 3049 3057 3012 3014 0 -48.19(-1.57%)
Feb 01, 2018 3057 3081 3055 3062 0 -13.66(-0.44%)
Jan 31, 2018 3096 3102 3066 3076 0 -9.77(-0.32%)
Jan 30, 2018 3089 3093 3077 3086 0 -29.96(-0.96%)
Jan 29, 2018 3116 3127 3110 3115 0 -11.98(-0.38%)
Jan 26, 2018 3106 3127 3098 3127 0 +32.40(+1.05%)
Jan 25, 2018 3103 3106 3084 3095 0 +6.90(+0.22%)
Jan 24, 2018 3095 3105 3070 3088 0 +2.97(+0.10%)
Jan 23, 2018 3073 3089 3070 3085 0 +12.33(+0.40%)
Jan 22, 2018 3049 3073 3045 3073 0 +27.12(+0.89%)
Jan 19, 2018 3032 3047 3027 3046 0 +18.76(+0.62%)
Jan 18, 2018 3027 3032 3020 3027 0 -3.21(-0.11%)
Jan 17, 2018 3027 3040 3013 3030 0 +15.33(+0.51%)
Jan 16, 2018 3038 3046 3008 3015 0 -8.46(-0.28%)
Jan 12, 2018 3023 3023 3023 3023 0 +23.01(+0.77%)
Jan 11, 2018 2978 3000 2973 3000 0 +27.00(+0.91%)
Jan 10, 2018 2971 2974 2955 2973 0 -7.53(-0.25%)
Jan 09, 2018 2983 2987 2974 2981 0 +7.24(+0.24%)
Jan 08, 2018 2966 2976 2961 2974 0 +3.88(+0.13%)
Jan 05, 2018 2956 2971 2950 2970 0 +26.51(+0.90%)
Jan 04, 2018 2959 2962 2939 2943 0 -3.41(-0.12%)
Jan 03, 2018 2925 2948 2921 2947 0 +29.62(+1.02%)
Jan 02, 2018 2887 2918 2882 2917 0 +49.30(+1.72%)
Dec 29, 2017 2868 2868 2868 2868 0 -18.59(-0.64%)
Dec 28, 2017 2886 2887 2871 2886 0 +4.53(+0.16%)
Dec 27, 2017 2889 2891 2880 2882 0 -4.82(-0.17%)
Dec 26, 2017 2887 2891 2884 2887 0 -1.36(-0.05%)
Dec 22, 2017 2886 2888 2888 2888 0 -2.41(-0.08%)
Dec 21, 2017 2886 2899 2882 2890 0 +9.07(+0.31%)
Dec 20, 2017 2893 2895 2878 2881 0 -4.26(-0.15%)
Dec 19, 2017 2898 2899 2885 2886 0 -6.09(-0.21%)
Dec 18, 2017 2895 2900 2890 2892 0 +13.82(+0.48%)
Dec 15, 2017 2851 2881 2851 2878 0 +27.72(+0.97%)
Dec 14, 2017 2865 2871 2850 2850 0 -9.30(-0.33%)
Dec 13, 2017 2858 2867 2856 2859 0 +10.52(+0.37%)
Dec 12, 2017 2851 2853 2844 2849 0 +0.70(+0.02%)
Dec 11, 2017 2841 2848 2836 2848 0 +11.11(+0.39%)
Dec 08, 2017 2835 2844 2832 2837 0 +20.79(+0.74%)
Dec 07, 2017 2806 2823 2803 2816 0 +7.19(+0.26%)
Dec 06, 2017 2812 2814 2800 2809 0 -5.46(-0.19%)
Dec 05, 2017 2827 2838 2814 2815 0 -8.61(-0.30%)
Dec 04, 2017 2837 2849 2823 2823 0 +7.02(+0.25%)
Dec 01, 2017 2811 2826 2789 2816 0 -7.39(-0.26%)
Nov 30, 2017 2809 2829 2803 2824 0 +18.80(+0.67%)
Nov 29, 2017 2797 2816 2797 2805 0 +9.88(+0.35%)
Nov 28, 2017 2776 2795 2765 2795 0 +24.61(+0.89%)
Nov 27, 2017 2777 2779 2766 2770 0 -4.39(-0.16%)
Nov 24, 2017 2781 2782 2773 2775 0 -4.64(-0.17%)
Nov 22, 2017 2777 2779 2779 2779 0 +4.53(+0.16%)
Nov 21, 2017 2766 2776 2762 2775 0 +18.95(+0.69%)
Nov 20, 2017 2767 2768 2751 2756 0 -12.35(-0.45%)
Nov 17, 2017 2761 2770 2760 2768 0 +13.89(+0.50%)
Nov 16, 2017 2724 2758 2724 2754 0 +32.78(+1.20%)
Nov 15, 2017 2718 2727 2701 2721 0 -1.63(-0.06%)
Nov 14, 2017 2725 2726 2712 2723 0 -9.74(-0.36%)
Nov 13, 2017 2720 2736 2720 2733 0 +5.23(+0.19%)
Nov 10, 2017 2712 2729 2712 2728 0 +5.91(+0.22%)
Nov 09, 2017 2702 2727 2701 2722 0 -1.79(-0.07%)
Nov 08, 2017 2721 2725 2718 2723 0 +2.69(+0.10%)
Nov 07, 2017 2722 2727 2714 2721 0 -0.72(-0.03%)
Nov 06, 2017 2715 2723 2713 2722 0 +0.46(+0.02%)
Nov 03, 2017 2707 2722 2706 2721 0 +16.07(+0.59%)
Nov 02, 2017 2714 2716 2701 2705 0 -14.48(-0.53%)
Nov 01, 2017 2738 2738 2719 2719 0 -5.64(-0.21%)
Oct 31, 2017 2726 2729 2718 2725 0 +6.69(+0.25%)
Oct 30, 2017 2726 2734 2715 2718 0 -13.46(-0.49%)
Oct 27, 2017 2709 2733 2698 2732 0 +10.40(+0.38%)
Oct 26, 2017 2725 2731 2718 2721 0 -12.11(-0.44%)
Oct 25, 2017 2740 2745 2718 2734 0 -13.73(-0.50%)
Oct 24, 2017 2755 2757 2743 2747 0 -5.60(-0.20%)
Oct 23, 2017 2778 2779 2751 2753 0 -22.55(-0.81%)
Oct 20, 2017 2773 2778 2770 2775 0 +6.74(+0.24%)
Oct 19, 2017 2760 2769 2751 2769 0 -3.45(-0.12%)
Oct 18, 2017 2778 2781 2771 2772 0 -5.11(-0.18%)
Oct 17, 2017 2772 2779 2771 2777 0 +4.45(+0.16%)
Oct 16, 2017 2779 2782 2769 2773 0 -1.57(-0.06%)
Oct 13, 2017 2777 2778 2769 2774 0 +4.70(+0.17%)
Oct 12, 2017 2773 2775 2765 2770 0 -11.72(-0.42%)
Oct 11, 2017 2784 2787 2776 2781 0 -5.81(-0.21%)
Oct 10, 2017 2789 2795 2782 2787 0 +4.10(+0.15%)
Oct 09, 2017 2804 2804 2780 2783 0 -23.40(-0.83%)
Oct 06, 2017 2808 2814 2804 2807 0 -8.11(-0.29%)
Oct 05, 2017 2805 2816 2804 2815 0 +14.67(+0.52%)
Oct 04, 2017 2790 2805 2789 2800 0 +15.52(+0.56%)
Oct 03, 2017 2779 2785 2773 2784 0 +10.31(+0.37%)
Oct 02, 2017 2768 2779 2765 2774 0 +5.76(+0.21%)
Sep 29, 2017 2753 2770 2752 2768 0 +19.59(+0.71%)
Sep 28, 2017 2750 2754 2744 2749 0 -10.61(-0.38%)
Sep 27, 2017 2756 2768 2748 2759 0 +13.79(+0.50%)
Sep 26, 2017 2755 2760 2743 2746 0 -3.97(-0.14%)
Sep 25, 2017 2753 2762 2739 2750 0 -7.36(-0.27%)
Sep 22, 2017 2746 2758 2746 2757 0 +6.18(+0.22%)
Sep 21, 2017 2763 2763 2747 2751 0 -13.24(-0.48%)
Sep 20, 2017 2760 2770 2748 2764 0 +5.80(+0.21%)
Sep 19, 2017 2765 2766 2751 2758 0 -4.63(-0.17%)
Sep 18, 2017 2773 2780 2758 2763 0 -7.61(-0.27%)
Sep 15, 2017 2765 2779 2764 2770 0 +2.23(+0.08%)
Sep 14, 2017 2780 2782 2767 2768 0 -20.79(-0.75%)
Sep 13, 2017 2780 2789 2779 2789 0 +4.88(+0.18%)
Sep 12, 2017 2777 2784 2771 2784 0 +9.99(+0.36%)
Sep 11, 2017 2772 2780 2767 2774 0 +21.38(+0.78%)
Sep 08, 2017 2759 2760 2751 2753 0 -10.48(-0.38%)
Sep 07, 2017 2764 2772 2760 2763 0 +1.75(+0.06%)
Sep 06, 2017 2757 2766 2747 2761 0 +11.39(+0.41%)
Sep 05, 2017 2764 2769 2730 2750 0 -21.21(-0.77%)
Sep 01, 2017 2773 2771 2771 2771 0 +5.23(+0.19%)
Aug 31, 2017 2747 2768 2745 2766 0 +27.33(+1.00%)
Aug 30, 2017 2705 2745 2704 2739 0 +34.33(+1.27%)
Aug 29, 2017 2678 2708 2678 2704 0 +5.18(+0.19%)
Aug 28, 2017 2703 2704 2693 2699 0 +4.41(+0.16%)
Aug 25, 2017 2702 2711 2691 2695 0 -0.16(-0.01%)
Aug 24, 2017 2706 2711 2684 2695 0 +0.59(+0.02%)
Aug 23, 2017 2698 2701 2691 2694 0 -15.76(-0.58%)
Aug 22, 2017 2682 2713 2682 2710 0 +38.14(+1.43%)
Aug 21, 2017 2671 2676 2662 2672 0 +0.54(+0.02%)
Aug 18, 2017 2678 2688 2668 2671 0 -3.74(-0.14%)
Aug 17, 2017 2720 2724 2675 2675 0 -52.08(-1.91%)
Aug 16, 2017 2729 2735 2721 2727 0 +8.88(+0.33%)
Aug 15, 2017 2726 2726 2715 2718 0 -7.10(-0.26%)
Aug 14, 2017 2724 2736 2723 2726 0 +16.62(+0.61%)
Aug 11, 2017 2699 2712 2694 2709 0 +13.18(+0.49%)
Aug 10, 2017 2737 2738 2695 2696 0 -55.63(-2.02%)
Aug 09, 2017 2737 2753 2726 2751 0 -11.60(-0.42%)
Aug 08, 2017 2772 2786 2757 2763 0 -16.61(-0.60%)
Aug 07, 2017 2772 2782 2771 2780 0 +10.32(+0.37%)
Aug 04, 2017 2775 2775 2755 2769 0 -6.94(-0.25%)
Aug 03, 2017 2787 2791 2773 2776 0 -11.78(-0.42%)
Aug 02, 2017 2792 2794 2765 2788 0 -11.32(-0.40%)
Aug 01, 2017 2810 2812 2792 2799 0 -4.17(-0.15%)
Jul 31, 2017 2816 2817 2796 2803 0 -4.40(-0.16%)
Jul 28, 2017 2800 2811 2795 2808 0 -3.60(-0.13%)
Jul 27, 2017 2824 2827 2786 2811 0 +0.59(+0.02%)
Jul 26, 2017 2796 2812 2794 2811 0 +14.91(+0.53%)
Jul 25, 2017 2804 2804 2794 2796 0 +1.09(+0.04%)
Jul 24, 2017 2792 2796 2785 2795 0 -1.72(-0.06%)
Jul 21, 2017 2792 2797 2783 2797 0 +9.89(+0.35%)
Jul 20, 2017 2787 2794 2778 2787 0 +4.83(+0.17%)
Jul 19, 2017 2777 2784 2774 2782 0 +18.78(+0.68%)
Jul 18, 2017 2752 2763 2742 2763 0 +12.88(+0.47%)
Jul 17, 2017 2757 2760 2749 2750 0 -5.90(-0.21%)
Jul 14, 2017 2749 2759 2746 2756 0 +15.52(+0.57%)
Jul 13, 2017 2742 2743 2731 2741 0 +3.14(+0.11%)
Jul 12, 2017 2736 2741 2732 2737 0 +27.70(+1.02%)
Jul 11, 2017 2709 2717 2694 2710 0 -1.05(-0.04%)
Jul 10, 2017 2707 2716 2698 2711 0 +3.86(+0.14%)
Jul 07, 2017 2695 2712 2693 2707 0 +18.45(+0.69%)
Jul 06, 2017 2703 2706 2685 2688 0 -30.27(-1.11%)
Jul 05, 2017 2712 2725 2700 2719 0 +5.68(+0.21%)
Jul 03, 2017 2739 2713 2713 2713 0 -11.53(-0.42%)
Jun 30, 2017 2727 2733 2713 2725 0 +7.01(+0.26%)
Jun 29, 2017 2752 2752 2694 2718 0 -39.50(-1.43%)
Jun 28, 2017 2732 2761 2724 2757 0 +36.10(+1.33%)
Jun 27, 2017 2756 2759 2721 2721 0 -40.89(-1.48%)
Jun 26, 2017 2769 2776 2755 2762 0 +2.85(+0.10%)
Jun 23, 2017 2746 2761 2742 2759 0 +4.43(+0.16%)
Jun 22, 2017 2753 2768 2749 2755 0 +6.56(+0.24%)
Jun 21, 2017 2721 2749 2721 2748 0 +29.43(+1.08%)
Jun 20, 2017 2735 2738 2717 2719 0 -22.20(-0.81%)
Jun 19, 2017 2723 2743 2716 2741 0 +33.16(+1.22%)
Jun 16, 2017 2711 2711 2693 2708 0 -13.15(-0.48%)
Jun 15, 2017 2709 2721 2696 2721 0 -7.23(-0.27%)
Jun 14, 2017 2742 2744 2713 2728 0 -4.37(-0.16%)
Jun 13, 2017 2720 2734 2719 2732 0 +16.49(+0.61%)
Jun 12, 2017 2712 2723 2705 2716 0 -3.54(-0.13%)
Jun 09, 2017 2754 2759 2704 2719 0 -32.11(-1.17%)
Jun 08, 2017 2757 2757 2737 2752 0 -0.47(-0.02%)
Jun 07, 2017 2750 2753 2738 2752 0 +5.09(+0.19%)
Jun 06, 2017 2762 2765 2746 2747 0 -22.18(-0.80%)
Jun 05, 2017 2778 2779 2764 2769 0 -7.75(-0.28%)
Jun 02, 2017 2764 2779 2757 2777 0 +17.82(+0.65%)
Jun 01, 2017 2735 2759 2732 2759 0 +31.84(+1.17%)
May 31, 2017 2722 2728 2706 2727 0 +11.43(+0.42%)
May 30, 2017 2717 2722 2714 2716 0 -5.19(-0.19%)
May 26, 2017 2721 2721 2721 2721 0 +4.37(+0.16%)
May 25, 2017 2701 2723 2700 2717 0 +23.77(+0.88%)
May 24, 2017 2688 2694 2676 2693 0 +10.48(+0.39%)
May 23, 2017 2694 2695 2680 2682 0 -8.17(-0.30%)
May 22, 2017 2673 2692 2673 2691 0 +20.65(+0.77%)
May 19, 2017 2657 2679 2657 2670 0 +13.20(+0.50%)
May 18, 2017 2639 2666 2637 2657 0 +21.86(+0.83%)
May 17, 2017 2668 2673 2634 2635 0 -52.91(-1.97%)
May 16, 2017 2689 2690 2681 2688 0 +4.01(+0.15%)
May 15, 2017 2675 2691 2674 2684 0 +5.73(+0.21%)
May 12, 2017 2683 2683 2676 2678 0 -4.02(-0.15%)
May 11, 2017 2682 2683 2664 2682 0 -10.13(-0.38%)
May 10, 2017 2693 2693 2683 2692 0 -0.98(-0.04%)
May 09, 2017 2680 2695 2677 2693 0 +17.67(+0.66%)
May 08, 2017 2690 2692 2670 2675 0 -13.58(-0.51%)
May 05, 2017 2687 2689 2676 2689 0 +10.38(+0.39%)
May 04, 2017 2676 2680 2669 2679 0 +5.48(+0.21%)
May 03, 2017 2690 2690 2667 2673 0 -23.74(-0.88%)
May 02, 2017 2692 2697 2684 2697 0 +11.22(+0.42%)
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.