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, 2019 3198 3203 3179 3200 0 +4.27(+0.13%)
Apr 29, 2019 3193 3201 3185 3196 0 +4.58(+0.14%)
Apr 26, 2019 3179 3192 3162 3192 0 +22.18(+0.70%)
Apr 25, 2019 3157 3174 3144 3169 0 -0.62(-0.02%)
Apr 24, 2019 3181 3182 3168 3170 0 -7.09(-0.22%)
Apr 23, 2019 3140 3180 3139 3177 0 +43.73(+1.40%)
Apr 22, 2019 3133 3139 3129 3133 0 -10.92(-0.35%)
Apr 18, 2019 3145 3144 3144 3144 0 +2.69(+0.09%)
Apr 17, 2019 3179 3179 3134 3142 0 -24.07(-0.76%)
Apr 16, 2019 3190 3191 3158 3166 0 -13.49(-0.42%)
Apr 15, 2019 3184 3187 3167 3179 0 -3.72(-0.12%)
Apr 12, 2019 3187 3188 3178 3183 0 +11.42(+0.36%)
Apr 11, 2019 3184 3184 3162 3171 0 -7.75(-0.24%)
Apr 10, 2019 3170 3180 3165 3179 0 +16.14(+0.51%)
Apr 09, 2019 3169 3173 3159 3163 0 -21.25(-0.67%)
Apr 08, 2019 3183 3186 3163 3184 0 -2.24(-0.07%)
Apr 05, 2019 3170 3189 3169 3187 0 +28.35(+0.90%)
Apr 04, 2019 3157 3163 3141 3158 0 -2.92(-0.09%)
Apr 03, 2019 3168 3175 3154 3161 0 +9.84(+0.31%)
Apr 02, 2019 3151 3155 3140 3151 0 -2.40(-0.08%)
Apr 01, 2019 3150 3156 3141 3154 0 +34.58(+1.11%)
Mar 29, 2019 3117 3123 3105 3119 0 +23.34(+0.75%)
Mar 28, 2019 3094 3107 3081 3096 0 +15.86(+0.51%)
Mar 27, 2019 3091 3103 3060 3080 0 -8.50(-0.28%)
Mar 26, 2019 3083 3101 3075 3088 0 +24.17(+0.79%)
Mar 25, 2019 3055 3075 3042 3064 0 +5.54(+0.18%)
Mar 22, 2019 3110 3111 3058 3059 0 -65.40(-2.09%)
Mar 21, 2019 3073 3127 3073 3124 0 +29.45(+0.95%)
Mar 20, 2019 3101 3115 3078 3095 0 -25.28(-0.81%)
Mar 19, 2019 3111 3123 3104 3120 0 +17.71(+0.57%)
Mar 18, 2019 3101 3109 3088 3102 0 +5.05(+0.16%)
Mar 15, 2019 3088 3105 3088 3097 0 +20.49(+0.67%)
Mar 14, 2019 3085 3087 3071 3077 0 -12.41(-0.40%)
Mar 13, 2019 3069 3100 3066 3089 0 +30.85(+1.01%)
Mar 12, 2019 3058 3065 3043 3058 0 +6.43(+0.21%)
Mar 11, 2019 3013 3053 3010 3052 0 +45.54(+1.51%)
Mar 08, 2019 2989 3008 2982 3006 0 -14.89(-0.49%)
Mar 07, 2019 3044 3046 3009 3021 0 -33.12(-1.08%)
Mar 06, 2019 3077 3082 3050 3054 0 -23.86(-0.78%)
Mar 05, 2019 3087 3092 3071 3078 0 +1.40(+0.05%)
Mar 04, 2019 3113 3113 3049 3077 0 -20.91(-0.68%)
Mar 01, 2019 3101 3104 3082 3098 0 +18.69(+0.61%)
Feb 28, 2019 3076 3087 3066 3079 0 +0.06(+0.00%)
Feb 27, 2019 3069 3085 3058 3079 0 +1.57(+0.05%)
Feb 26, 2019 3070 3088 3066 3077 0 +1.92(+0.06%)
Feb 25, 2019 3097 3098 3074 3075 0 +3.55(+0.12%)
Feb 22, 2019 3060 3073 3056 3072 0 +8.54(+0.28%)
Feb 21, 2019 3076 3080 3053 3063 0 -19.86(-0.64%)
Feb 20, 2019 3085 3093 3067 3083 0 -6.98(-0.23%)
Feb 19, 2019 3079 3097 3078 3090 0 +1.90(+0.06%)
Feb 15, 2019 3079 3088 3088 3088 0 +25.25(+0.82%)
Feb 14, 2019 3045 3074 3038 3063 0 +0.87(+0.03%)
Feb 13, 2019 3064 3073 3050 3062 0 +7.54(+0.25%)
Feb 12, 2019 3036 3059 3032 3055 0 +40.91(+1.36%)
Feb 11, 2019 3024 3030 3007 3014 0 +3.63(+0.12%)
Feb 08, 2019 2980 3010 2973 3010 0 +15.35(+0.51%)
Feb 07, 2019 2999 3013 2971 2995 0 -23.93(-0.79%)
Feb 06, 2019 3026 3027 3005 3019 0 -25.36(-0.83%)
Feb 05, 2019 3028 3049 3027 3044 0 +20.33(+0.67%)
Feb 04, 2019 3011 3024 2997 3024 0 +11.08(+0.37%)
Feb 01, 2019 3003 3018 2996 3013 0 +8.19(+0.27%)
Jan 31, 2019 2976 3009 2976 3004 0 +33.61(+1.13%)
Jan 30, 2019 2938 2980 2927 2971 0 +39.09(+1.33%)
Jan 29, 2019 2938 2940 2912 2932 0 -3.77(-0.13%)
Jan 28, 2019 2925 2936 2914 2936 0 -18.14(-0.61%)
Jan 25, 2019 2940 2957 2935 2954 0 +38.80(+1.33%)
Jan 24, 2019 2907 2918 2898 2915 0 +15.85(+0.55%)
Jan 23, 2019 2920 2930 2875 2899 0 -9.62(-0.33%)
Jan 22, 2019 2935 2935 2893 2909 0 -42.19(-1.43%)
Jan 18, 2019 2937 2951 2951 2951 0 +34.66(+1.19%)
Jan 17, 2019 2880 2928 2880 2916 0 +27.56(+0.95%)
Jan 16, 2019 2888 2903 2885 2889 0 +40.42(+1.42%)
Jan 14, 2019 2850 2861 2842 2848 0 -23.25(-0.81%)
Jan 11, 2019 2853 2872 2846 2871 0 -0.53(-0.02%)
Jan 10, 2019 2832 2874 2825 2872 0 +12.72(+0.44%)
Jan 09, 2019 2855 2871 2843 2859 0 +12.19(+0.43%)
Jan 08, 2019 2846 2851 2805 2847 0 +27.45(+0.97%)
Jan 07, 2019 2781 2839 2774 2820 0 +39.70(+1.43%)
Jan 04, 2019 2708 2790 2706 2780 0 +112.45(+4.22%)
Jan 03, 2019 2706 2711 2661 2667 0 -35.78(-1.32%)
Jan 02, 2019 2648 2714 2648 2703 0 +4.07(+0.15%)
Dec 31, 2018 2701 2699 2699 2699 0 +17.79(+0.66%)
Dec 28, 2018 2702 2717 2665 2681 0 -6.26(-0.23%)
Dec 27, 2018 2631 2688 2593 2688 0 +16.00(+0.60%)
Dec 26, 2018 2560 2672 2542 2672 0 +133.64(+5.27%)
Dec 24, 2018 2687 2538 2538 2538 0 -60.67(-2.33%)
Dec 21, 2018 2687 2693 2588 2599 0 -61.47(-2.31%)
Dec 20, 2018 2688 2705 2631 2660 0 -36.85(-1.37%)
Dec 19, 2018 2745 2787 2679 2697 0 -44.25(-1.61%)
Dec 18, 2018 2774 2777 2721 2741 0 -12.30(-0.45%)
Dec 17, 2018 2798 2817 2736 2754 0 -50.92(-1.82%)
Dec 14, 2018 2830 2844 2799 2804 0 -55.10(-1.93%)
Dec 13, 2018 2889 2894 2844 2860 0 -18.72(-0.65%)
Dec 12, 2018 2889 2914 2877 2878 0 +27.70(+0.97%)
Dec 11, 2018 2883 2892 2832 2851 0 +4.33(+0.15%)
Dec 10, 2018 2836 2857 2791 2846 0 +11.47(+0.40%)
Dec 07, 2018 2905 2925 2827 2835 0 -87.46(-2.99%)
Dec 06, 2018 2872 2922 2844 2922 0 +11.18(+0.38%)
Dec 04, 2018 2994 2911 2911 2911 0 -87.57(-2.92%)
Dec 03, 2018 3012 3013 2981 2999 0 +27.29(+0.92%)
Nov 30, 2018 2964 2972 2956 2971 0 +8.28(+0.28%)
Nov 29, 2018 2952 2979 2944 2963 0 -5.47(-0.18%)
Nov 28, 2018 2917 2969 2907 2968 0 +59.29(+2.04%)
Nov 27, 2018 2879 2910 2875 2909 0 +15.86(+0.55%)
Nov 26, 2018 2873 2895 2869 2893 0 +53.20(+1.87%)
Nov 23, 2018 2822 2860 2821 2840 0 -1.51(-0.05%)
Nov 21, 2018 2842 2842 2842 2842 0 +22.75(+0.81%)
Nov 20, 2018 2847 2857 2809 2819 0 -60.89(-2.11%)
Nov 19, 2018 2934 2936 2874 2880 0 -53.88(-1.84%)
Nov 16, 2018 2920 2945 2910 2934 0 -0.56(-0.02%)
Nov 15, 2018 2882 2936 2863 2934 0 +35.65(+1.23%)
Nov 14, 2018 2934 2944 2886 2899 0 -12.59(-0.43%)
Nov 13, 2018 2925 2950 2904 2911 0 +3.64(+0.13%)
Nov 12, 2018 2953 2957 2904 2908 0 -51.62(-1.74%)
Nov 09, 2018 2975 2980 2939 2959 0 -36.78(-1.23%)
Nov 08, 2018 2998 3011 2987 2996 0 -27.72(-0.92%)
Nov 07, 2018 2981 3024 2979 3024 0 +68.85(+2.33%)
Nov 06, 2018 2941 2962 2939 2955 0 +14.65(+0.50%)
Nov 05, 2018 2938 2949 2914 2940 0 +8.04(+0.27%)
Nov 02, 2018 2958 2969 2905 2932 0 -9.89(-0.34%)
Nov 01, 2018 2888 2944 2885 2942 0 +54.96(+1.90%)
Oct 31, 2018 2879 2912 2872 2887 0 +37.75(+1.32%)
Oct 30, 2018 2804 2852 2797 2849 0 +51.85(+1.85%)
Oct 29, 2018 2852 2864 2752 2797 0 -13.03(-0.46%)
Oct 26, 2018 2778 2851 2774 2810 0 -30.21(-1.06%)
Oct 25, 2018 2807 2860 2793 2841 0 +50.23(+1.80%)
Oct 24, 2018 2906 2915 2787 2790 0 -115.94(-3.99%)
Oct 23, 2018 2883 2919 2846 2906 0 -17.99(-0.62%)
Oct 22, 2018 2938 2942 2907 2924 0 -3.69(-0.13%)
Oct 19, 2018 2969 2978 2922 2928 0 -15.90(-0.54%)
Oct 18, 2018 2996 2996 2931 2944 0 -59.05(-1.97%)
Oct 17, 2018 3009 3014 2973 3003 0 -0.64(-0.02%)
Oct 16, 2018 2945 3007 2942 3004 0 +78.37(+2.68%)
Oct 15, 2018 2924 2952 2914 2925 0 -11.18(-0.38%)
Oct 12, 2018 2930 2945 2891 2936 0 +60.85(+2.12%)
Oct 11, 2018 2918 2937 2858 2876 0 -44.63(-1.53%)
Oct 10, 2018 3012 3014 2919 2920 0 -101.65(-3.36%)
Oct 09, 2018 3023 3047 3018 3022 0 -0.01(-0.00%)
Oct 08, 2018 3024 3039 2993 3022 0 -9.83(-0.32%)
Oct 05, 2018 3061 3072 3008 3032 0 -31.68(-1.03%)
Oct 04, 2018 3110 3110 3046 3063 0 -55.22(-1.77%)
Oct 03, 2018 3133 3137 3114 3119 0 -3.16(-0.10%)
Oct 02, 2018 3128 3134 3117 3122 0 -9.06(-0.29%)
Oct 01, 2018 3158 3159 3125 3131 0 -5.33(-0.17%)
Sep 28, 2018 3134 3146 3132 3136 0 -10.54(-0.33%)
Sep 27, 2018 3137 3157 3133 3147 0 +14.47(+0.46%)
Sep 26, 2018 3125 3162 3125 3132 0 +14.85(+0.48%)
Sep 25, 2018 3131 3132 3115 3117 0 -6.59(-0.21%)
Sep 24, 2018 3128 3129 3116 3124 0 -22.03(-0.70%)
Sep 21, 2018 3152 3162 3144 3146 0 -1.07(-0.03%)
Sep 20, 2018 3137 3151 3135 3147 0 +25.15(+0.81%)
Sep 19, 2018 3120 3127 3115 3122 0 +3.15(+0.10%)
Sep 18, 2018 3098 3125 3097 3119 0 +22.94(+0.74%)
Sep 17, 2018 3117 3119 3093 3096 0 -23.70(-0.76%)
Sep 14, 2018 3127 3132 3112 3120 0 -1.90(-0.06%)
Sep 13, 2018 3116 3130 3113 3121 0 +18.89(+0.61%)
Sep 12, 2018 3089 3105 3080 3103 0 +13.36(+0.43%)
Sep 11, 2018 3076 3096 3070 3089 0 +5.71(+0.19%)
Sep 10, 2018 3081 3086 3073 3084 0 +18.92(+0.62%)
Sep 07, 2018 3055 3077 3049 3065 0 -6.24(-0.20%)
Sep 06, 2018 3085 3090 3058 3071 0 -10.67(-0.35%)
Sep 05, 2018 3091 3095 3070 3082 0 -19.49(-0.63%)
Sep 04, 2018 3104 3111 3088 3101 0 -15.21(-0.49%)
Aug 31, 2018 3116 3116 3116 3116 0 +7.79(+0.25%)
Aug 30, 2018 3126 3128 3104 3108 0 -31.58(-1.01%)
Aug 29, 2018 3118 3143 3116 3140 0 +23.64(+0.76%)
Aug 28, 2018 3122 3124 3111 3116 0 +0.93(+0.03%)
Aug 27, 2018 3109 3121 3107 3115 0 +22.62(+0.73%)
Aug 24, 2018 3075 3096 3075 3093 0 +26.41(+0.86%)
Aug 23, 2018 3080 3085 3062 3066 0 -16.36(-0.53%)
Aug 22, 2018 3076 3087 3072 3083 0 +0.64(+0.02%)
Aug 21, 2018 3071 3091 3071 3082 0 +18.73(+0.61%)
Aug 20, 2018 3060 3067 3053 3063 0 +9.18(+0.30%)
Aug 17, 2018 3045 3062 3034 3054 0 +2.92(+0.10%)
Aug 16, 2018 3051 3062 3046 3051 0 +15.00(+0.49%)
Aug 15, 2018 3050 3053 3025 3036 0 -39.69(-1.29%)
Aug 14, 2018 3060 3081 3059 3076 0 +21.40(+0.70%)
Aug 13, 2018 3068 3075 3047 3055 0 -10.88(-0.35%)
Aug 10, 2018 3060 3074 3056 3065 0 -13.74(-0.45%)
Aug 09, 2018 3076 3094 3073 3079 0 +2.14(+0.07%)
Aug 08, 2018 3079 3083 3069 3077 0 -10.42(-0.34%)
Aug 07, 2018 3078 3088 3075 3087 0 +7.65(+0.25%)
Aug 06, 2018 3070 3088 3067 3080 0 +7.23(+0.24%)
Aug 03, 2018 3075 3076 3062 3073 0 +12.56(+0.41%)
Aug 02, 2018 3020 3063 3020 3060 0 +21.62(+0.71%)
Aug 01, 2018 3047 3054 3031 3038 0 -17.24(-0.56%)
Jul 31, 2018 3042 3062 3037 3056 0 +27.30(+0.90%)
Jul 30, 2018 3050 3055 3024 3028 0 -28.36(-0.93%)
Jul 27, 2018 3098 3099 3041 3057 0 -30.69(-0.99%)
Jul 26, 2018 3097 3100 3085 3087 0 -8.82(-0.28%)
Jul 25, 2018 3062 3100 3061 3096 0 +34.70(+1.13%)
Jul 24, 2018 3087 3093 3053 3062 0 -10.36(-0.34%)
Jul 23, 2018 3062 3074 3058 3072 0 +8.06(+0.26%)
Jul 20, 2018 3065 3078 3060 3064 0 -7.60(-0.25%)
Jul 19, 2018 3067 3081 3052 3071 0 -8.66(-0.28%)
Jul 18, 2018 3085 3086 3072 3080 0 -4.55(-0.15%)
Jul 17, 2018 3048 3089 3048 3085 0 +13.87(+0.45%)
Jul 16, 2018 3089 3089 3065 3071 0 -17.25(-0.56%)
Jul 13, 2018 3077 3089 3074 3088 0 +10.30(+0.33%)
Jul 12, 2018 3055 3078 3048 3078 0 +37.29(+1.23%)
Jul 11, 2018 3036 3046 3031 3040 0 -15.96(-0.52%)
Jul 10, 2018 3062 3062 3043 3056 0 -1.06(-0.03%)
Jul 09, 2018 3046 3058 3043 3057 0 +24.94(+0.82%)
Jul 06, 2018 2995 3035 2994 3032 0 +51.37(+1.72%)
Jul 05, 2018 2967 2982 2950 2981 0 +30.24(+1.02%)
Jul 03, 2018 2951 2951 2951 2951 0 -9.78(-0.33%)
Jul 02, 2018 2933 2961 2928 2961 0 +6.80(+0.23%)
Jun 29, 2018 2953 2972 2952 2954 0 +30.20(+1.03%)
Jun 27, 2018 2968 2979 2923 2924 0 -39.02(-1.32%)
Jun 26, 2018 2976 2978 2954 2963 0 -8.62(-0.29%)
Jun 25, 2018 2999 3006 2951 2971 0 -47.46(-1.57%)
Jun 22, 2018 3024 3028 3009 3019 0 +9.26(+0.31%)
Jun 21, 2018 3035 3037 3006 3010 0 -25.65(-0.85%)
Jun 20, 2018 3030 3039 3020 3035 0 +20.77(+0.69%)
Jun 19, 2018 2992 3015 2989 3014 0 -8.63(-0.29%)
Jun 18, 2018 3020 3028 3012 3023 0 -17.90(-0.59%)
Jun 15, 2018 3032 3042 3018 3041 0 +8.68(+0.29%)
Jun 14, 2018 3008 3035 3008 3032 0 +32.09(+1.07%)
Jun 13, 2018 3008 3019 2991 3000 0 -0.37(-0.01%)
Jun 12, 2018 2986 3006 2984 3001 0 +20.94(+0.70%)
Jun 11, 2018 2967 2986 2966 2980 0 +15.24(+0.51%)
Jun 08, 2018 2946 2966 2945 2964 0 +14.33(+0.49%)
Jun 07, 2018 2962 2971 2938 2950 0 -10.70(-0.36%)
Jun 06, 2018 2931 2961 2925 2961 0 +35.77(+1.22%)
Jun 04, 2018 2912 2927 2908 2925 0 +19.62(+0.68%)
Jun 01, 2018 2886 2911 2885 2905 0 +28.50(+0.99%)
May 31, 2018 2901 2901 2870 2877 0 -27.61(-0.95%)
May 30, 2018 2889 2910 2886 2904 0 +27.34(+0.95%)
May 29, 2018 2878 2887 2857 2877 0 -20.42(-0.70%)
May 25, 2018 2898 2898 2898 2898 0 +5.12(+0.18%)
May 24, 2018 2891 2897 2871 2892 0 +1.20(+0.04%)
May 23, 2018 2867 2891 2867 2891 0 +9.87(+0.34%)
May 22, 2018 2902 2908 2879 2881 0 -12.61(-0.44%)
May 21, 2018 2905 2912 2889 2894 0 +4.28(+0.15%)
May 18, 2018 2887 2894 2880 2890 0 -0.09(-0.00%)
May 17, 2018 2885 2902 2877 2890 0 -0.25(-0.01%)
May 16, 2018 2874 2898 2874 2890 0 +18.84(+0.66%)
May 15, 2018 2869 2875 2855 2871 0 -20.45(-0.71%)
May 14, 2018 2891 2906 2887 2892 0 +3.49(+0.12%)
May 11, 2018 2878 2892 2870 2888 0 +11.96(+0.42%)
May 10, 2018 2862 2886 2860 2876 0 +18.14(+0.63%)
May 09, 2018 2838 2864 2828 2858 0 +21.51(+0.76%)
May 08, 2018 2851 2857 2823 2836 0 -21.50(-0.75%)
May 07, 2018 2857 2866 2848 2858 0 +13.95(+0.49%)
May 04, 2018 2787 2857 2786 2844 0 +43.68(+1.56%)
May 03, 2018 2796 2808 2759 2800 0 -12.18(-0.43%)
May 02, 2018 2841 2842 2811 2813 0 -38.53(-1.35%)
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.