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

(NQ: NDX )

17,493.62 USD -220.04 (-1.24%)
Daily Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Aug 31, 2022 12448 12502 12268 12272 0 -70.70(-0.57%)
Aug 30, 2022 12562 12573 12241 12343 0 -141.60(-1.13%)
Aug 29, 2022 12488 12594 12440 12484 0 -120.90(-0.96%)
Aug 26, 2022 13130 13175 12603 12605 0 -538.40(-4.10%)
Aug 25, 2022 12978 13147 12952 13144 0 +225.70(+1.75%)
Aug 24, 2022 12879 12995 12844 12918 0 +36.10(+0.28%)
Aug 23, 2022 12905 13001 12853 12882 0 -8.70(-0.07%)
Aug 22, 2022 13055 13073 12860 12890 0 -352.40(-2.66%)
Aug 19, 2022 13378 13403 13211 13243 0 -263.10(-1.95%)
Aug 18, 2022 13474 13553 13406 13506 0 +35.10(+0.26%)
Aug 17, 2022 13501 13592 13390 13471 0 -164.30(-1.20%)
Aug 16, 2022 13620 13721 13508 13635 0 -32.00(-0.23%)
Aug 15, 2022 13529 13686 13524 13667 0 +101.30(+0.75%)
Aug 12, 2022 13385 13566 13342 13566 0 +273.90(+2.06%)
Aug 11, 2022 13465 13555 13271 13292 0 -86.30(-0.65%)
Aug 10, 2022 13328 13387 13220 13378 0 +370.10(+2.85%)
Aug 09, 2022 13084 13096 12946 13008 0 -151.00(-1.15%)
Aug 08, 2022 13226 13394 13104 13159 0 -48.50(-0.37%)
Aug 05, 2022 13113 13286 13070 13208 0 -103.30(-0.78%)
Aug 04, 2022 13252 13327 13170 13311 0 +57.70(+0.44%)
Aug 03, 2022 12980 13289 12975 13253 0 +351.70(+2.73%)
Aug 02, 2022 12859 13073 12809 12902 0 -39.20(-0.30%)
Aug 01, 2022 12879 13085 12833 12941 0 -7.20(-0.06%)
Jul 29, 2022 12776 12987 12726 12948 0 +230.10(+1.81%)
Jul 28, 2022 12576 12742 12434 12718 0 +116.40(+0.92%)
Jul 27, 2022 12294 12661 12257 12602 0 +514.60(+4.26%)
Jul 26, 2022 12250 12259 12051 12087 0 -241.50(-1.96%)
Jul 25, 2022 12398 12416 12244 12328 0 -68.10(-0.55%)
Jul 22, 2022 12582 12663 12323 12396 0 -222.90(-1.77%)
Jul 21, 2022 12458 12620 12351 12619 0 +179.70(+1.44%)
Jul 20, 2022 12252 12488 12232 12440 0 +190.30(+1.55%)
Jul 19, 2022 12033 12258 11968 12249 0 +371.90(+3.13%)
Jul 18, 2022 12081 12156 11836 11878 0 -106.10(-0.89%)
Jul 15, 2022 11896 11988 11828 11984 0 +215.20(+1.83%)
Jul 14, 2022 11639 11801 11488 11768 0 +39.90(+0.34%)
Jul 13, 2022 11529 11820 11499 11728 0 -16.50(-0.14%)
Jul 12, 2022 11928 11990 11684 11745 0 -115.30(-0.97%)
Jul 11, 2022 12002 12026 11831 11860 0 -265.40(-2.19%)
Jul 08, 2022 11990 12179 11956 12126 0 +16.70(+0.14%)
Jul 07, 2022 11917 12138 11898 12109 0 +256.40(+2.16%)
Jul 06, 2022 11811 11941 11727 11853 0 +72.70(+0.62%)
Jul 05, 2022 11419 11782 11366 11780 0 +194.20(+1.68%)
Jul 01, 2022 11481 11593 11379 11586 0 +82.00(+0.71%)
Jun 30, 2022 11538 11651 11323 11504 0 -154.60(-1.33%)
Jun 29, 2022 11644 11710 11538 11658 0 -2351.20(-16.78%)
Feb 18, 2022 14209 14226 13919 14010 0 -162.20(-1.14%)
Feb 17, 2022 14481 14498 14155 14172 0 -431.90(-2.96%)
Feb 16, 2022 14519 14648 14399 14604 0 -17.20(-0.12%)
Feb 15, 2022 14482 14624 14444 14621 0 +352.20(+2.47%)
Feb 14, 2022 14233 14401 14120 14269 0 +14.80(+0.10%)
Feb 11, 2022 14738 14770 14194 14254 0 -451.80(-3.07%)
Feb 10, 2022 14771 15037 14637 14706 0 -351.40(-2.33%)
Feb 09, 2022 14918 15058 14870 15057 0 +310.00(+2.10%)
Feb 08, 2022 14531 14785 14486 14747 0 +175.80(+1.21%)
Feb 07, 2022 14712 14814 14525 14571 0 -123.10(-0.84%)
Feb 04, 2022 14570 14832 14452 14694 0 -445.40(-2.94%)
Feb 02, 2022 15162 15196 14961 15140 0 +120.00(+0.80%)
Feb 01, 2022 14967 15034 14750 15020 0 +89.70(+0.60%)
Jan 31, 2022 14507 14934 14443 14930 0 +475.40(+3.29%)
Jan 28, 2022 14098 14458 13880 14455 0 +451.50(+3.22%)
Jan 27, 2022 14343 14420 13973 14003 0 -172.10(-1.21%)
Jan 26, 2022 14489 14646 14006 14175 0 +26.10(+0.18%)
Jan 25, 2022 14238 14373 14034 14149 0 -360.50(-2.48%)
Jan 24, 2022 14167 14533 13725 14510 0 +71.20(+0.49%)
Jan 21, 2022 14729 14868 14433 14438 0 -408.10(-2.75%)
Jan 20, 2022 15181 15348 14833 14846 0 -201.30(-1.34%)
Jan 19, 2022 15303 15382 15038 15048 0 -163.00(-1.07%)
Jan 18, 2022 15382 15446 15183 15211 0 -400.80(-2.57%)
Jan 14, 2022 15612 15612 15612 15612 0 +116.00(+0.75%)
Jan 13, 2022 15970 15990 15468 15496 0 -409.50(-2.57%)
Jan 12, 2022 15956 16017 15816 15905 0 +61.00(+0.39%)
Jan 11, 2022 15577 15849 15497 15844 0 +229.70(+1.47%)
Jan 10, 2022 15386 15628 15166 15614 0 +22.20(+0.14%)
Jan 07, 2022 15774 15835 15527 15592 0 -173.20(-1.10%)
Jan 06, 2022 15694 15901 15609 15765 0 -6.40(-0.04%)
Jan 05, 2022 16188 16249 15764 15772 0 -507.90(-3.12%)
Jan 04, 2022 16503 16514 16152 16280 0 -222.10(-1.35%)
Jan 03, 2022 16396 16504 16307 16502 0 +181.70(+1.11%)
Dec 31, 2021 16411 16465 16317 16320 0 -109.00(-0.66%)
Dec 30, 2021 16485 16570 16415 16429 0 -61.90(-0.38%)
Dec 29, 2021 16511 16549 16396 16491 0 +2.30(+0.01%)
Dec 28, 2021 16603 16607 16458 16489 0 -78.80(-0.48%)
Dec 27, 2021 16361 16568 16361 16568 0 +259.30(+1.59%)
Dec 23, 2021 16204 16361 16188 16308 0 +128.10(+0.79%)
Dec 22, 2021 15964 16186 15948 16180 0 +193.80(+1.21%)
Dec 21, 2021 15777 15998 15618 15986 0 +358.70(+2.30%)
Dec 20, 2021 15567 15663 15509 15628 0 -173.90(-1.10%)
Dec 17, 2021 15720 15960 15664 15802 0 -62.40(-0.39%)
Dec 16, 2021 16331 16340 15803 15864 0 -425.70(-2.61%)
Dec 15, 2021 15910 16301 15747 16290 0 +374.70(+2.35%)
Dec 14, 2021 15880 15995 15743 15915 0 -167.60(-1.04%)
Dec 13, 2021 16333 16333 16076 16082 0 -249.50(-1.53%)
Dec 10, 2021 16276 16339 16139 16332 0 +182.40(+1.13%)
Dec 09, 2021 16345 16413 16141 16150 0 -244.70(-1.49%)
Dec 08, 2021 16307 16401 16250 16394 0 +68.60(+0.42%)
Dec 07, 2021 16140 16344 16128 16326 0 +479.50(+3.03%)
Dec 06, 2021 15749 15899 15558 15846 0 +134.20(+0.85%)
Dec 03, 2021 16038 16090 15543 15712 0 -278.80(-1.74%)
Dec 02, 2021 15791 16066 15771 15991 0 +113.10(+0.71%)
Dec 01, 2021 16350 16378 15864 15878 0 -258.20(-1.60%)
Nov 30, 2021 16338 16455 16074 16136 0 -263.30(-1.61%)
Nov 29, 2021 16267 16437 16215 16399 0 +373.60(+2.33%)
Nov 26, 2021 16237 16303 15989 16026 0 -342.20(-2.09%)
Nov 24, 2021 16202 16371 16106 16368 0 +61.10(+0.37%)
Nov 23, 2021 16339 16418 16122 16307 0 -74.30(-0.45%)
Nov 22, 2021 16646 16765 16375 16381 0 -192.30(-1.16%)
Nov 19, 2021 16561 16626 16524 16573 0 +90.30(+0.55%)
Nov 18, 2021 16389 16502 16310 16483 0 +174.90(+1.07%)
Nov 17, 2021 16326 16399 16277 16308 0 -1.70(-0.01%)
Nov 16, 2021 16176 16330 16157 16310 0 +120.70(+0.75%)
Nov 15, 2021 16225 16257 16096 16189 0 -10.80(-0.07%)
Nov 12, 2021 16079 16218 16013 16200 0 +167.40(+1.04%)
Nov 11, 2021 16104 16116 16019 16032 0 +46.90(+0.29%)
Nov 10, 2021 16093 16224 15905 15986 0 -318.90(-1.96%)
Nov 09, 2021 16398 16402 16303 16304 0 -31.50(-0.19%)
Nov 08, 2021 16348 16402 16314 16336 0 -23.40(-0.14%)
Nov 05, 2021 16397 16454 16302 16359 0 +13.20(+0.08%)
Nov 04, 2021 16182 16388 16170 16346 0 +201.70(+1.25%)
Nov 03, 2021 16008 16158 15951 16144 0 +172.00(+1.08%)
Nov 02, 2021 15889 15988 15877 15972 0 +122.00(+0.77%)
Oct 29, 2021 15656 15857 15639 15850 0 +72.30(+0.46%)
Oct 28, 2021 15676 15784 15650 15778 0 +179.80(+1.15%)
Oct 27, 2021 15618 15730 15579 15598 0 +38.90(+0.25%)
Oct 26, 2021 15619 15711 15519 15560 0 +45.30(+0.29%)
Oct 25, 2021 15412 15556 15338 15514 0 +159.10(+1.04%)
Oct 22, 2021 15420 15474 15292 15355 0 -134.50(-0.87%)
Oct 21, 2021 15374 15498 15350 15490 0 +100.90(+0.66%)
Oct 20, 2021 15443 15457 15333 15389 0 -22.00(-0.14%)
Oct 19, 2021 15341 15415 15321 15411 0 +109.80(+0.72%)
Oct 18, 2021 15096 15308 15075 15301 0 +154.00(+1.02%)
Oct 15, 2021 15099 15150 15065 15147 0 +94.50(+0.63%)
Oct 14, 2021 14922 15060 14902 15052 0 +277.80(+1.88%)
Oct 13, 2021 14748 14801 14677 14775 0 +112.50(+0.77%)
Oct 12, 2021 14773 14785 14636 14662 0 -51.60(-0.35%)
Oct 11, 2021 14766 14908 14709 14714 0 -107.10(-0.72%)
Oct 08, 2021 14948 14948 14806 14821 0 -76.30(-0.51%)
Oct 07, 2021 14892 15010 14878 14897 0 +130.30(+0.88%)
Oct 06, 2021 14539 14776 14500 14767 0 +92.60(+0.63%)
Oct 05, 2021 14534 14764 14520 14674 0 +202.10(+1.40%)
Oct 04, 2021 14717 14728 14385 14472 0 -319.80(-2.16%)
Oct 01, 2021 14738 14831 14555 14792 0 +102.30(+0.70%)
Sep 30, 2021 14839 14888 14684 14690 0 -63.30(-0.43%)
Sep 29, 2021 14824 14915 14727 14753 0 -17.40(-0.12%)
Sep 28, 2021 15019 15041 14759 14770 0 -434.50(-2.86%)
Sep 27, 2021 15210 15241 15106 15205 0 -124.90(-0.81%)
Sep 24, 2021 15222 15346 15209 15330 0 +13.10(+0.09%)
Sep 23, 2021 15219 15357 15199 15317 0 +140.10(+0.92%)
Sep 22, 2021 15069 15230 15030 15176 0 +148.70(+0.99%)
Sep 21, 2021 15076 15140 14987 15028 0 +15.60(+0.10%)
Sep 20, 2021 15069 15157 14821 15012 0 -321.30(-2.10%)
Sep 17, 2021 15480 15485 15291 15334 0 -182.40(-1.18%)
Sep 16, 2021 15446 15539 15371 15516 0 +12.40(+0.08%)
Sep 15, 2021 15427 15519 15316 15504 0 +120.60(+0.78%)
Sep 14, 2021 15518 15526 15352 15383 0 -51.60(-0.33%)
Sep 13, 2021 15536 15562 15352 15434 0 -6.30(-0.04%)
Sep 10, 2021 15660 15674 15433 15441 0 -120.20(-0.77%)
Sep 09, 2021 15639 15676 15557 15561 0 -59.80(-0.38%)
Sep 08, 2021 15657 15669 15528 15621 0 -55.00(-0.35%)
Sep 07, 2021 15666 15701 15610 15676 0 +22.90(+0.15%)
Sep 03, 2021 15579 15668 15555 15653 0 +48.70(+0.31%)
Sep 02, 2021 15671 15682 15554 15604 0 -7.40(-0.05%)
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.