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 (%)
Feb 18, 2022 4698 4730 4659 4676 0 -36.39(-0.77%)
Feb 17, 2022 4775 4781 4707 4712 0 -91.05(-1.90%)
Feb 16, 2022 4789 4817 4754 4803 0 +0.05(+0.00%)
Feb 15, 2022 4776 4806 4765 4803 0 +80.05(+1.69%)
Feb 14, 2022 4743 4747 4684 4723 0 -18.23(-0.38%)
Feb 11, 2022 4829 4851 4727 4741 0 -87.95(-1.82%)
Feb 10, 2022 4826 4907 4807 4829 0 -97.46(-1.98%)
Feb 09, 2022 4891 4927 4891 4927 0 +85.74(+1.77%)
Feb 08, 2022 4787 4851 4775 4841 0 +49.75(+1.04%)
Feb 07, 2022 4813 4830 4782 4791 0 -13.49(-0.28%)
Feb 04, 2022 4777 4835 4748 4805 0 -68.27(-1.40%)
Feb 02, 2022 4859 4879 4837 4873 0 -9.73(-0.20%)
Feb 01, 2022 4850 4886 4810 4883 0 +36.96(+0.76%)
Jan 31, 2022 4725 4849 4723 4846 0 +119.09(+2.52%)
Jan 28, 2022 4610 4727 4577 4727 0 +103.56(+2.24%)
Jan 27, 2022 4691 4726 4609 4623 0 -38.58(-0.83%)
Jan 26, 2022 4753 4790 4619 4662 0 -67.00(-1.42%)
Jan 25, 2022 4736 4779 4678 4729 0 -77.92(-1.62%)
Jan 24, 2022 4748 4811 4632 4807 0 +8.76(+0.18%)
Jan 21, 2022 4878 4898 4795 4798 0 -99.31(-2.03%)
Jan 20, 2022 4988 5043 4893 4897 0 -44.86(-0.91%)
Jan 19, 2022 4976 5001 4940 4942 0 -9.37(-0.19%)
Jan 18, 2022 4999 5002 4944 4952 0 -83.12(-1.65%)
Jan 14, 2022 5035 5035 5035 5035 0 -13.33(-0.26%)
Jan 13, 2022 5126 5126 5041 5048 0 -78.49(-1.53%)
Jan 12, 2022 5151 5160 5096 5126 0 -12.15(-0.24%)
Jan 11, 2022 5046 5139 5028 5139 0 +99.23(+1.97%)
Jan 10, 2022 5028 5042 4958 5039 0 -24.82(-0.49%)
Jan 07, 2022 5076 5106 5058 5064 0 -28.93(-0.57%)
Jan 06, 2022 5079 5134 5048 5093 0 +15.58(+0.31%)
Jan 05, 2022 5177 5198 5076 5078 0 -109.13(-2.10%)
Jan 04, 2022 5232 5244 5163 5187 0 -54.62(-1.04%)
Jan 03, 2022 5241 5244 5197 5241 0 -1.77(-0.03%)
Dec 31, 2021 5254 5273 5241 5243 0 -23.65(-0.45%)
Dec 30, 2021 5240 5296 5240 5267 0 +24.44(+0.47%)
Dec 29, 2021 5222 5250 5207 5242 0 +23.20(+0.44%)
Dec 28, 2021 5225 5247 5213 5219 0 -4.66(-0.09%)
Dec 27, 2021 5195 5226 5194 5224 0 +31.86(+0.61%)
Dec 23, 2021 5161 5206 5157 5192 0 +29.74(+0.58%)
Dec 22, 2021 5106 5163 5105 5162 0 +41.67(+0.81%)
Dec 21, 2021 5060 5123 5055 5120 0 +94.14(+1.87%)
Dec 20, 2021 5029 5034 4988 5026 0 -62.22(-1.22%)
Dec 17, 2021 5093 5131 5065 5089 0 -16.90(-0.33%)
Dec 16, 2021 5153 5161 5093 5105 0 -26.41(-0.51%)
Dec 15, 2021 5076 5137 5043 5132 0 +50.87(+1.00%)
Dec 14, 2021 5068 5112 5056 5081 0 -21.83(-0.43%)
Dec 13, 2021 5117 5121 5082 5103 0 -26.27(-0.51%)
Dec 10, 2021 5109 5130 5087 5129 0 +33.60(+0.66%)
Dec 09, 2021 5128 5138 5095 5096 0 -52.67(-1.02%)
Dec 08, 2021 5134 5152 5112 5148 0 +15.38(+0.30%)
Dec 07, 2021 5107 5145 5101 5133 0 +81.51(+1.61%)
Dec 06, 2021 5021 5072 4999 5051 0 +52.55(+1.05%)
Dec 03, 2021 5065 5070 4961 4999 0 -52.86(-1.05%)
Dec 02, 2021 4986 5071 4986 5052 0 +83.58(+1.68%)
Dec 01, 2021 5103 5131 4965 4968 0 -75.17(-1.49%)
Nov 30, 2021 5149 5159 5040 5043 0 -135.17(-2.61%)
Nov 29, 2021 5185 5200 5152 5178 0 +34.95(+0.68%)
Nov 26, 2021 5184 5190 5130 5143 0 -84.65(-1.62%)
Nov 24, 2021 5213 5234 5195 5228 0 -1.26(-0.02%)
Nov 23, 2021 5213 5243 5200 5229 0 +13.77(+0.26%)
Nov 22, 2021 5263 5266 5215 5216 0 -45.19(-0.86%)
Nov 19, 2021 5291 5291 5257 5261 0 -23.20(-0.44%)
Nov 18, 2021 5289 5286 5277 5284 0 -14.67(-0.28%)
Nov 17, 2021 5309 5312 5289 5299 0 -20.28(-0.38%)
Nov 16, 2021 5318 5337 5315 5319 0 +12.24(+0.23%)
Nov 15, 2021 5310 5317 5296 5307 0 +16.15(+0.31%)
Nov 12, 2021 5277 5300 5261 5290 0 +28.12(+0.53%)
Nov 11, 2021 5271 5276 5258 5262 0 +8.67(+0.17%)
Nov 10, 2021 5278 5309 5244 5254 0 -38.54(-0.73%)
Nov 09, 2021 5296 5300 5285 5292 0 -5.81(-0.11%)
Nov 08, 2021 5336 5337 5283 5298 0 -30.64(-0.58%)
Nov 05, 2021 5345 5363 5317 5329 0 -16.67(-0.31%)
Nov 04, 2021 5359 5368 5332 5345 0 -15.14(-0.28%)
Nov 03, 2021 5308 5363 5304 5360 0 +45.62(+0.86%)
Nov 02, 2021 5310 5318 5285 5315 0 +51.11(+0.97%)
Oct 29, 2021 5231 5267 5226 5264 0 +11.42(+0.22%)
Oct 28, 2021 5213 5253 5206 5252 0 +46.73(+0.90%)
Oct 27, 2021 5263 5264 5205 5206 0 -57.99(-1.10%)
Oct 26, 2021 5287 5304 5262 5264 0 -12.63(-0.24%)
Oct 25, 2021 5247 5284 5232 5276 0 +37.94(+0.72%)
Oct 22, 2021 5251 5268 5224 5238 0 -4.90(-0.09%)
Oct 21, 2021 5229 5244 5221 5243 0 +14.84(+0.28%)
Oct 20, 2021 5222 5241 5219 5228 0 +24.55(+0.47%)
Oct 19, 2021 5194 5205 5178 5204 0 +29.69(+0.57%)
Oct 18, 2021 5146 5176 5127 5174 0 +7.98(+0.15%)
Oct 15, 2021 5180 5185 5160 5166 0 +7.43(+0.14%)
Oct 14, 2021 5129 5167 5120 5159 0 +65.49(+1.29%)
Oct 13, 2021 5088 5109 5060 5093 0 +30.71(+0.61%)
Oct 12, 2021 5077 5091 5053 5063 0 +2.44(+0.05%)
Oct 11, 2021 5107 5127 5059 5060 0 -48.82(-0.96%)
Oct 08, 2021 5136 5137 5107 5109 0 -22.78(-0.44%)
Oct 07, 2021 5116 5167 5113 5132 0 +55.98(+1.10%)
Oct 06, 2021 5018 5077 5004 5076 0 +17.20(+0.34%)
Oct 05, 2021 5023 5084 5019 5058 0 +44.52(+0.89%)
Oct 04, 2021 5053 5064 4996 5014 0 -61.75(-1.22%)
Oct 01, 2021 5074 5100 5015 5076 0 +8.07(+0.16%)
Sep 30, 2021 5122 5129 5066 5068 0 -27.23(-0.53%)
Sep 29, 2021 5087 5130 5085 5095 0 +28.39(+0.56%)
Sep 28, 2021 5117 5120 5059 5066 0 -88.20(-1.71%)
Sep 27, 2021 5155 5174 5139 5155 0 -22.62(-0.44%)
Sep 24, 2021 5163 5183 5156 5177 0 -16.46(-0.32%)
Sep 23, 2021 5158 5213 5157 5194 0 +44.18(+0.86%)
Sep 22, 2021 5132 5177 5124 5150 0 +34.56(+0.68%)
Sep 21, 2021 5144 5168 5113 5115 0 -9.11(-0.18%)
Sep 20, 2021 5144 5168 5071 5124 0 -81.25(-1.56%)
Sep 17, 2021 5228 5232 5187 5205 0 -28.93(-0.55%)
Sep 16, 2021 5214 5247 5201 5234 0 +11.60(+0.22%)
Sep 15, 2021 5187 5231 5178 5223 0 +29.55(+0.57%)
Sep 14, 2021 5248 5253 5184 5193 0 -40.66(-0.78%)
Sep 13, 2021 5275 5277 5215 5234 0 -22.26(-0.42%)
Sep 10, 2021 5300 5304 5255 5256 0 -24.07(-0.46%)
Sep 09, 2021 5293 5307 5279 5280 0 -15.92(-0.30%)
Sep 08, 2021 5281 5298 5270 5296 0 +7.27(+0.14%)
Sep 07, 2021 5311 5313 5281 5289 0 -29.29(-0.55%)
Sep 03, 2021 5304 5323 5299 5318 0 -8.70(-0.16%)
Sep 02, 2021 5332 5339 5310 5327 0 +10.64(+0.20%)
Sep 01, 2021 5308 5330 5296 5316 0 +19.88(+0.38%)
Aug 31, 2021 5285 5298 5278 5296 0 +22.89(+0.43%)
Aug 30, 2021 5243 5282 5239 5273 0 +15.35(+0.29%)
Aug 27, 2021 5250 5282 5243 5258 0 +7.61(+0.14%)
Aug 26, 2021 5282 5291 5245 5250 0 -45.30(-0.86%)
Aug 25, 2021 5277 5300 5268 5296 0 +11.22(+0.21%)
Aug 24, 2021 5273 5291 5259 5285 0 +37.96(+0.72%)
Aug 23, 2021 5216 5254 5214 5247 0 +43.49(+0.84%)
Aug 20, 2021 5172 5212 5167 5203 0 +33.16(+0.64%)
Aug 19, 2021 5137 5187 5137 5170 0 -4.73(-0.09%)
Aug 18, 2021 5203 5224 5173 5175 0 -32.03(-0.62%)
Aug 17, 2021 5170 5208 5164 5207 0 -6.85(-0.13%)
Aug 16, 2021 5194 5214 5177 5214 0 -3.46(-0.07%)
Aug 13, 2021 5215 5219 5204 5217 0 +11.16(+0.21%)
Aug 12, 2021 5211 5214 5187 5206 0 -10.39(-0.20%)
Aug 11, 2021 5234 5241 5203 5216 0 -8.36(-0.16%)
Aug 10, 2021 5242 5244 5211 5225 0 -8.38(-0.16%)
Aug 09, 2021 5202 5242 5201 5233 0 +30.77(+0.59%)
Aug 06, 2021 5219 5224 5186 5202 0 -25.73(-0.49%)
Aug 05, 2021 5201 5228 5193 5228 0 +44.62(+0.86%)
Aug 04, 2021 5193 5204 5177 5183 0 -19.94(-0.38%)
Aug 03, 2021 5176 5203 5141 5203 0 +24.51(+0.47%)
Aug 02, 2021 5206 5210 5173 5179 0 -9.27(-0.18%)
Jul 30, 2021 5173 5203 5165 5188 0 -2.56(-0.05%)
Jul 29, 2021 5196 5206 5184 5191 0 +10.58(+0.20%)
Jul 28, 2021 5166 5190 5154 5180 0 +29.88(+0.58%)
Jul 27, 2021 5152 5163 5112 5150 0 -19.68(-0.38%)
Jul 26, 2021 5182 5189 5161 5170 0 -39.89(-0.77%)
Jul 23, 2021 5171 5216 5160 5210 0 +40.28(+0.78%)
Jul 22, 2021 5157 5170 5145 5169 0 +16.32(+0.32%)
Jul 21, 2021 5133 5153 5124 5153 0 +17.00(+0.33%)
Jul 20, 2021 5091 5150 5087 5136 0 +62.70(+1.24%)
Jul 19, 2021 5075 5101 5050 5073 0 -40.66(-0.80%)
Jul 16, 2021 5136 5144 5110 5114 0 -7.10(-0.14%)
Jul 15, 2021 5112 5129 5094 5121 0 +0.86(+0.02%)
Jul 14, 2021 5137 5143 5116 5120 0 -1.78(-0.03%)
Jul 13, 2021 5134 5156 5119 5122 0 -7.03(-0.14%)
Jul 12, 2021 5124 5130 5112 5129 0 +4.26(+0.08%)
Jul 09, 2021 5096 5129 5089 5125 0 +37.55(+0.74%)
Jul 08, 2021 5062 5092 5056 5087 0 -34.86(-0.68%)
Jul 07, 2021 5126 5130 5097 5122 0 +10.33(+0.20%)
Jul 06, 2021 5124 5124 5075 5112 0 -27.18(-0.53%)
Jul 02, 2021 5134 5144 5116 5139 0 +20.64(+0.40%)
Jul 01, 2021 5114 5125 5103 5118 0 +5.76(+0.11%)
Jun 30, 2021 5110 5117 5102 5113 0 +1.55(+0.03%)
Jun 29, 2021 5094 5115 5089 5111 0 +9.67(+0.19%)
Jun 28, 2021 5101 5105 5086 5101 0 +16.21(+0.32%)
Jun 25, 2021 5072 5087 5066 5085 0 +28.36(+0.56%)
Jun 24, 2021 5037 5068 5036 5057 0 +37.02(+0.74%)
Jun 23, 2021 5034 5037 5014 5020 0 -13.45(-0.27%)
Jun 22, 2021 5007 5040 5001 5033 0 +24.63(+0.49%)
Jun 21, 2021 4979 5014 4966 5009 0 +42.87(+0.86%)
Jun 18, 2021 4990 4990 4959 4966 0 -45.61(-0.91%)
Jun 17, 2021 4971 5026 4970 5011 0 +32.12(+0.65%)
Jun 16, 2021 5011 5026 4942 4979 0 -32.57(-0.65%)
Jun 15, 2021 5046 5047 5003 5012 0 -34.25(-0.68%)
Jun 14, 2021 5040 5046 5010 5046 0 +0.74(+0.01%)
Jun 11, 2021 5038 5046 5027 5045 0 -1.33(-0.03%)
Jun 10, 2021 5012 5051 5002 5047 0 +43.88(+0.88%)
Jun 09, 2021 5014 5031 5001 5003 0 +3.83(+0.08%)
Jun 08, 2021 5008 5013 4962 4999 0 +0.04(+0.00%)
Jun 07, 2021 4968 5015 4958 4999 0 +30.01(+0.60%)
Jun 04, 2021 4940 4973 4940 4969 0 +52.70(+1.07%)
Jun 03, 2021 4895 4926 4880 4916 0 -19.18(-0.39%)
Jun 02, 2021 4939 4946 4927 4935 0 -3.20(-0.06%)
Jun 01, 2021 4980 4980 4920 4939 0 -8.18(-0.17%)
May 28, 2021 4952 4967 4946 4947 0 +18.07(+0.37%)
May 27, 2021 4932 4942 4917 4929 0 -5.48(-0.11%)
May 26, 2021 4929 4941 4918 4934 0 +19.36(+0.39%)
May 25, 2021 4942 4950 4909 4915 0 -13.01(-0.26%)
May 24, 2021 4925 4946 4922 4928 0 +31.14(+0.64%)
May 21, 2021 4936 4945 4892 4897 0 -17.54(-0.36%)
May 20, 2021 4846 4926 4846 4914 0 +81.55(+1.69%)
May 19, 2021 4776 4834 4768 4833 0 -5.71(-0.12%)
May 18, 2021 4856 4878 4837 4838 0 -5.23(-0.11%)
May 17, 2021 4864 4869 4826 4844 0 -32.35(-0.66%)
May 14, 2021 4835 4887 4823 4876 0 +70.28(+1.46%)
May 13, 2021 4785 4829 4772 4806 0 +38.22(+0.80%)
May 12, 2021 4817 4837 4757 4767 0 -95.74(-1.97%)
May 11, 2021 4824 4875 4821 4863 0 -10.64(-0.22%)
May 10, 2021 4937 4937 4874 4874 0 -63.64(-1.29%)
May 07, 2021 4908 4965 4907 4937 0 +40.92(+0.84%)
May 06, 2021 4855 4897 4839 4896 0 +36.77(+0.76%)
May 05, 2021 4911 4918 4854 4860 0 -37.42(-0.76%)
May 04, 2021 4934 4940 4864 4897 0 -62.17(-1.25%)
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.