Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: NDX )

21,117.18 USD +15.61 (+0.07%)
Daily Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Jul 30, 2021 14900 14991 14882 14960 0 -88.50(-0.59%)
Jul 29, 2021 15015 15092 15004 15048 0 +30.30(+0.20%)
Jul 28, 2021 15019 15079 14914 15018 0 +61.10(+0.41%)
Jul 27, 2021 15104 15108 14788 14957 0 -169.00(-1.12%)
Jul 26, 2021 15083 15142 15048 15126 0 +14.20(+0.09%)
Jul 23, 2021 15004 15126 14948 15112 0 +171.60(+1.15%)
Jul 22, 2021 14876 14941 14866 14940 0 +97.60(+0.66%)
Jul 21, 2021 14715 14843 14710 14843 0 +114.40(+0.78%)
Jul 20, 2021 14612 14791 14531 14728 0 +179.10(+1.23%)
Jul 19, 2021 14518 14579 14455 14549 0 -132.30(-0.90%)
Jul 16, 2021 14842 14876 14667 14681 0 -113.30(-0.77%)
Jul 15, 2021 14904 14908 14718 14795 0 -105.70(-0.71%)
Jul 14, 2021 14973 15001 14872 14900 0 +25.90(+0.17%)
Jul 13, 2021 14869 15002 14844 14874 0 -3.40(-0.02%)
Jul 12, 2021 14879 14900 14814 14878 0 +51.80(+0.35%)
Jul 09, 2021 14709 14839 14686 14826 0 +104.00(+0.71%)
Jul 08, 2021 14582 14764 14552 14722 0 -88.40(-0.60%)
Jul 07, 2021 14880 14891 14736 14810 0 +24.10(+0.16%)
Jul 06, 2021 14758 14798 14635 14786 0 +58.80(+0.40%)
Jul 02, 2021 14638 14738 14627 14728 0 +167.60(+1.15%)
Jul 01, 2021 14531 14577 14483 14560 0 +5.20(+0.04%)
Jun 30, 2021 14566 14582 14531 14555 0 -18.00(-0.12%)
Jun 29, 2021 14512 14575 14482 14573 0 +47.80(+0.33%)
Jun 28, 2021 14411 14530 14401 14525 0 +179.80(+1.25%)
Jun 25, 2021 14397 14402 14324 14345 0 -20.80(-0.14%)
Jun 24, 2021 14358 14429 14338 14366 0 +91.80(+0.64%)
Jun 23, 2021 14275 14325 14248 14274 0 +3.80(+0.03%)
Jun 22, 2021 14150 14288 14128 14270 0 +133.20(+0.94%)
Jun 21, 2021 14054 14151 13968 14137 0 +87.60(+0.62%)
Jun 18, 2021 14129 14141 14025 14050 0 -114.20(-0.81%)
Jun 17, 2021 13955 14205 13946 14164 0 +180.80(+1.29%)
Jun 16, 2021 14053 14100 13844 13983 0 -47.40(-0.34%)
Jun 15, 2021 14121 14126 14009 14030 0 -97.80(-0.69%)
Jun 14, 2021 13993 14129 13964 14128 0 +129.90(+0.93%)
Jun 11, 2021 13960 13999 13934 13998 0 +38.00(+0.27%)
Jun 10, 2021 13835 13963 13818 13960 0 +145.40(+1.05%)
Jun 09, 2021 13866 13901 13811 13815 0 +4.00(+0.03%)
Jun 08, 2021 13873 13913 13746 13811 0 +8.00(+0.06%)
Jun 07, 2021 13748 13808 13710 13803 0 +32.10(+0.23%)
Jun 04, 2021 13614 13785 13614 13771 0 +241.10(+1.78%)
Jun 03, 2021 13559 13608 13470 13530 0 -146.10(-1.07%)
Jun 02, 2021 13661 13713 13610 13676 0 +21.20(+0.16%)
Jun 01, 2021 13763 13774 13602 13655 0 -31.90(-0.23%)
May 28, 2021 13717 13766 13685 13686 0 +28.70(+0.21%)
May 27, 2021 13686 13725 13652 13658 0 -44.90(-0.33%)
May 26, 2021 13693 13726 13661 13703 0 +45.00(+0.33%)
May 25, 2021 13701 13734 13614 13658 0 +15.90(+0.12%)
May 24, 2021 13504 13688 13500 13642 0 +230.10(+1.72%)
May 21, 2021 13573 13574 13402 13412 0 -82.40(-0.61%)
May 20, 2021 13295 13526 13293 13494 0 +256.20(+1.94%)
May 19, 2021 12998 13244 12994 13238 0 +20.20(+0.15%)
May 18, 2021 13352 13400 13213 13218 0 -95.20(-0.72%)
May 17, 2021 13330 13350 13197 13313 0 -80.20(-0.60%)
May 14, 2021 13239 13430 13220 13393 0 +283.90(+2.17%)
May 13, 2021 13138 13227 13007 13109 0 +107.60(+0.83%)
May 12, 2021 13152 13237 12967 13002 0 -349.70(-2.62%)
May 11, 2021 13103 13382 13095 13351 0 -7.80(-0.06%)
May 10, 2021 13642 13648 13359 13359 0 -360.50(-2.63%)
May 07, 2021 13699 13815 13670 13720 0 +105.90(+0.78%)
May 06, 2021 13491 13617 13404 13614 0 +110.30(+0.82%)
May 05, 2021 13649 13677 13479 13503 0 -41.30(-0.30%)
May 04, 2021 13678 13705 13396 13545 0 -255.00(-1.85%)
May 03, 2021 13921 13955 13785 13800 0 -61.10(-0.44%)
Apr 30, 2021 13858 13969 13839 13861 0 -109.40(-0.78%)
Apr 29, 2021 14064 14067 13836 13970 0 +68.60(+0.49%)
Apr 28, 2021 13954 13992 13895 13902 0 -58.70(-0.42%)
Apr 27, 2021 14048 14048 13931 13960 0 -65.90(-0.47%)
Apr 26, 2021 13955 14039 13920 14026 0 +84.80(+0.61%)
Apr 23, 2021 13794 13989 13792 13941 0 +179.00(+1.30%)
Apr 22, 2021 13915 13954 13717 13762 0 -172.80(-1.24%)
Apr 21, 2021 13769 13940 13717 13935 0 +125.90(+0.91%)
Apr 20, 2021 13892 13935 13731 13809 0 -98.40(-0.71%)
Apr 19, 2021 13972 14026 13836 13908 0 -134.20(-0.96%)
Apr 16, 2021 14024 14050 13966 14042 0 +15.70(+0.11%)
Apr 15, 2021 13935 14040 13931 14026 0 +222.30(+1.61%)
Apr 14, 2021 13989 13990 13782 13804 0 -182.60(-1.31%)
Apr 13, 2021 13875 14002 13875 13986 0 +167.20(+1.21%)
Apr 12, 2021 13793 13839 13748 13819 0 -25.70(-0.19%)
Apr 09, 2021 13710 13849 13675 13845 0 +86.50(+0.63%)
Apr 08, 2021 13731 13763 13704 13758 0 +141.80(+1.04%)
Apr 07, 2021 13554 13649 13533 13617 0 +38.20(+0.28%)
Apr 06, 2021 13567 13660 13552 13578 0 -19.70(-0.14%)
Apr 05, 2021 13434 13624 13421 13598 0 +268.70(+2.02%)
Apr 01, 2021 13262 13333 13256 13330 0 +238.10(+1.82%)
Mar 31, 2021 12970 13167 12967 13091 0 +194.90(+1.51%)
Mar 30, 2021 12904 12930 12798 12896 0 -69.20(-0.53%)
Mar 29, 2021 12954 13014 12837 12966 0 -13.40(-0.10%)
Mar 26, 2021 12777 12986 12722 12979 0 +198.60(+1.55%)
Mar 25, 2021 12707 12846 12628 12780 0 -18.40(-0.14%)
Mar 24, 2021 13073 13075 12798 12799 0 -218.90(-1.68%)
Mar 23, 2021 13122 13181 12994 13018 0 -68.70(-0.52%)
Mar 22, 2021 12960 13168 12960 13086 0 +219.50(+1.71%)
Mar 19, 2021 12808 12906 12704 12867 0 +77.90(+0.61%)
Mar 18, 2021 13008 13040 12782 12789 0 -413.30(-3.13%)
Mar 17, 2021 13019 13280 12950 13202 0 +50.10(+0.38%)
Mar 16, 2021 13148 13298 13092 13152 0 +69.80(+0.53%)
Mar 15, 2021 12939 13085 12886 13082 0 +145.20(+1.12%)
Mar 12, 2021 12869 12944 12778 12937 0 -115.60(-0.89%)
Mar 11, 2021 12958 13118 12920 13053 0 +300.80(+2.36%)
Mar 10, 2021 12950 12979 12727 12752 0 -42.40(-0.33%)
Mar 09, 2021 12632 12868 12593 12794 0 +495.40(+4.03%)
Mar 08, 2021 12637 12719 12288 12299 0 -369.40(-2.92%)
Mar 05, 2021 12603 12701 12208 12668 0 +204.50(+1.64%)
Mar 04, 2021 12659 12799 12314 12464 0 -219.30(-1.73%)
Mar 03, 2021 13030 13057 12681 12683 0 -376.70(-2.88%)
Mar 02, 2021 13298 13302 13052 13060 0 -223.00(-1.68%)
Mar 01, 2021 13108 13293 13052 13283 0 +373.60(+2.89%)
Feb 26, 2021 12959 13090 12768 12909 0 +81.10(+0.63%)
Feb 25, 2021 13193 13292 12774 12828 0 -473.90(-3.56%)
Feb 24, 2021 13089 13310 12972 13302 0 +107.50(+0.81%)
Feb 23, 2021 12982 13260 12768 13195 0 -29.00(-0.22%)
Feb 22, 2021 13412 13447 13221 13224 0 -357.10(-2.63%)
Feb 19, 2021 13685 13702 13546 13581 0 -56.70(-0.42%)
Feb 18, 2021 13561 13670 13477 13638 0 -62.20(-0.45%)
Feb 17, 2021 13636 13713 13553 13700 0 -74.10(-0.54%)
Feb 16, 2021 13839 13880 13727 13774 0 -33.90(-0.25%)
Feb 12, 2021 13696 13816 13657 13808 0 +73.40(+0.53%)
Feb 11, 2021 13730 13747 13637 13734 0 +79.00(+0.58%)
Feb 10, 2021 13749 13769 13532 13655 0 -31.80(-0.23%)
Feb 09, 2021 13667 13742 13666 13687 0 -7.90(-0.06%)
Feb 08, 2021 13667 13698 13608 13695 0 +91.00(+0.67%)
Feb 05, 2021 13592 13643 13528 13604 0 +43.10(+0.32%)
Feb 04, 2021 13460 13563 13406 13561 0 +158.50(+1.18%)
Feb 03, 2021 13548 13550 13400 13402 0 -53.70(-0.40%)
Feb 02, 2021 13366 13501 13364 13456 0 +207.20(+1.56%)
Feb 01, 2021 13074 13280 12983 13249 0 +323.50(+2.50%)
Jan 29, 2021 13124 13168 12845 12925 0 -276.10(-2.09%)
Jan 28, 2021 13158 13402 13150 13202 0 +88.80(+0.68%)
Jan 27, 2021 13375 13394 13034 13113 0 -377.50(-2.80%)
Jan 26, 2021 13508 13536 13441 13490 0 +6.90(+0.05%)
Jan 25, 2021 13519 13564 13210 13483 0 +116.90(+0.87%)
Jan 22, 2021 13367 13405 13337 13366 0 -38.60(-0.29%)
Jan 21, 2021 13357 13434 13298 13405 0 +108.50(+0.82%)
Jan 20, 2021 13139 13332 13138 13296 0 +300.00(+2.31%)
Jan 19, 2021 12919 13012 12861 12996 0 +192.60(+1.50%)
Jan 15, 2021 12893 12941 12758 12804 0 -94.80(-0.73%)
Jan 14, 2021 13011 13037 12886 12899 0 -74.90(-0.58%)
Jan 13, 2021 12912 13009 12878 12974 0 +81.50(+0.63%)
Jan 12, 2021 12916 12957 12784 12892 0 -10.40(-0.08%)
Jan 11, 2021 12968 13023 12884 12902 0 -202.70(-1.55%)
Jan 08, 2021 13025 13110 12940 13105 0 +165.60(+1.28%)
Jan 07, 2021 12753 12967 12747 12940 0 +316.30(+2.51%)
Jan 06, 2021 12595 12803 12573 12623 0 -179.10(-1.40%)
Jan 05, 2021 12679 12810 12679 12802 0 +107.70(+0.85%)
Jan 04, 2021 12945 12945 12538 12695 0 -193.60(-1.50%)
Dec 31, 2020 12888 12888 12888 12888 0 +42.90(+0.33%)
Dec 30, 2020 12900 12918 12829 12845 0 +1.90(+0.01%)
Dec 29, 2020 12910 12926 12817 12844 0 +4.60(+0.04%)
Dec 28, 2020 12814 12862 12747 12839 0 +127.90(+1.01%)
Dec 24, 2020 12668 12732 12666 12711 0 +57.90(+0.46%)
Dec 23, 2020 12734 12738 12650 12653 0 -64.50(-0.51%)
Dec 22, 2020 12716 12761 12606 12718 0 +27.30(+0.22%)
Dec 21, 2020 12589 12706 12474 12690 0 -47.90(-0.38%)
Dec 18, 2020 12787 12794 12611 12738 0 -13.90(-0.11%)
Dec 17, 2020 12742 12761 12686 12752 0 +83.90(+0.66%)
Dec 16, 2020 12608 12698 12569 12668 0 +72.30(+0.57%)
Dec 15, 2020 12565 12597 12468 12596 0 +133.70(+1.07%)
Dec 14, 2020 12428 12544 12426 12462 0 +86.80(+0.70%)
Dec 11, 2020 12327 12379 12237 12375 0 -26.30(-0.21%)
Dec 10, 2020 12266 12448 12226 12402 0 +37.10(+0.30%)
Dec 09, 2020 12627 12643 12311 12365 0 -271.10(-2.15%)
Dec 08, 2020 12575 12651 12505 12636 0 +39.20(+0.31%)
Dec 07, 2020 12524 12610 12523 12596 0 +68.00(+0.54%)
Dec 04, 2020 12480 12531 12450 12528 0 +61.40(+0.49%)
Dec 03, 2020 12469 12539 12445 12467 0 +11.80(+0.09%)
Dec 01, 2020 12388 12510 12338 12455 0 +187.00(+1.52%)
Nov 30, 2020 12279 12300 12091 12268 0 +10.10(+0.08%)
Nov 27, 2020 12220 12307 12214 12258 0 +106.00(+0.87%)
Nov 25, 2020 12112 12175 12082 12152 0 +72.40(+0.60%)
Nov 24, 2020 11949 12094 11878 12080 0 +173.90(+1.46%)
Nov 23, 2020 11960 12002 11818 11906 0 -0.50(-0.00%)
Nov 20, 2020 11976 12017 11904 11906 0 -71.10(-0.59%)
Nov 17, 2020 12030 12047 11964 11978 0 -35.90(-0.30%)
Nov 16, 2020 11913 12036 11895 12013 0 +75.60(+0.63%)
Nov 13, 2020 11911 11957 11809 11938 0 +110.70(+0.94%)
Nov 12, 2020 11924 11977 11786 11827 0 -65.80(-0.55%)
Nov 11, 2020 11735 11904 11714 11893 0 +256.60(+2.21%)
Nov 10, 2020 11710 11762 11512 11636 0 -194.10(-1.64%)
Nov 09, 2020 12195 12267 11818 11830 0 -260.90(-2.16%)
Nov 06, 2020 12044 12117 11896 12091 0 +13.20(+0.11%)
Nov 05, 2020 12022 12117 11984 12078 0 +301.10(+2.56%)
Nov 04, 2020 11631 11846 11565 11777 0 +497.10(+4.41%)
Nov 03, 2020 11156 11356 11116 11280 0 +195.10(+1.76%)
Nov 02, 2020 11152 11222 10957 11085 0 +31.80(+0.29%)
Oct 30, 2020 11266 11294 10960 11053 0 -297.70(-2.62%)
Oct 29, 2020 11227 11467 11187 11351 0 +207.90(+1.87%)
Oct 28, 2020 11415 11426 11141 11143 0 -456.20(-3.93%)
Oct 27, 2020 11561 11634 11503 11599 0 +94.50(+0.82%)
Oct 26, 2020 11584 11708 11361 11504 0 -188.10(-1.61%)
Oct 23, 2020 11681 11693 11569 11693 0 +29.70(+0.25%)
Oct 22, 2020 11713 11739 11530 11663 0 -2.50(-0.02%)
Oct 21, 2020 11686 11790 11646 11665 0 -12.40(-0.11%)
Oct 20, 2020 11679 11801 11614 11678 0 +43.50(+0.37%)
Oct 19, 2020 11913 11962 11606 11634 0 -217.90(-1.84%)
Oct 16, 2020 11952 12034 11824 11852 0 -46.40(-0.39%)
Oct 15, 2020 11786 11929 11766 11899 0 -86.80(-0.72%)
Oct 14, 2020 12105 12159 11914 11985 0 -97.80(-0.81%)
Oct 13, 2020 12131 12188 12033 12083 0 -4.90(-0.04%)
Oct 12, 2020 11900 12205 11880 12088 0 +362.30(+3.09%)
Oct 09, 2020 11616 11728 11601 11726 0 +174.90(+1.51%)
Oct 08, 2020 11576 11583 11510 11551 0 +47.70(+0.41%)
Oct 07, 2020 11413 11520 11382 11503 0 +211.90(+1.88%)
Oct 06, 2020 11477 11536 11256 11291 0 -217.80(-1.89%)
Oct 05, 2020 11345 11512 11336 11509 0 +253.40(+2.25%)
Oct 02, 2020 11329 11479 11225 11256 0 -327.50(-2.83%)
Oct 01, 2020 11555 11607 11489 11583 0 +165.10(+1.45%)
Sep 30, 2020 11328 11535 11328 11418 0 +95.10(+0.84%)
Sep 29, 2020 11355 11396 11306 11323 0 -41.50(-0.37%)
Sep 28, 2020 11332 11369 11243 11364 0 +213.40(+1.91%)
Sep 25, 2020 10910 11178 10852 11151 0 +254.60(+2.34%)
Sep 24, 2020 10746 11026 10728 10896 0 +63.20(+0.58%)
Sep 23, 2020 11167 11180 10806 10833 0 -353.10(-3.16%)
Sep 22, 2020 11082 11207 10943 11186 0 +206.20(+1.88%)
Sep 21, 2020 10782 10985 10678 10980 0 +43.20(+0.39%)
Sep 18, 2020 11148 11154 10769 10937 0 -144.00(-1.30%)
Sep 17, 2020 10974 11160 10937 11081 0 -166.60(-1.48%)
Sep 16, 2020 11468 11486 11243 11248 0 -191.30(-1.67%)
Sep 15, 2020 11433 11495 11367 11439 0 +161.10(+1.43%)
Sep 14, 2020 11251 11363 11193 11278 0 +190.40(+1.72%)
Sep 11, 2020 11251 11280 10945 11087 0 -66.70(-0.60%)
Sep 10, 2020 11501 11566 11096 11154 0 -241.70(-2.12%)
Sep 09, 2020 11308 11480 11197 11396 0 +327.50(+2.96%)
Sep 08, 2020 11158 11400 11055 11068 0 -553.80(-4.77%)
Sep 04, 2020 11711 11846 11146 11622 0 -149.30(-1.27%)
Sep 03, 2020 12203 12235 11662 11771 0 -649.10(-5.23%)
Sep 02, 2020 12418 12440 12176 12420 0 +127.60(+1.04%)
Sep 01, 2020 12194 12300 12133 12293 0 +182.20(+1.50%)
Aug 31, 2020 12018 12168 12000 12111 0 +114.90(+0.96%)
Aug 28, 2020 11993 12018 11929 11996 0 +69.60(+0.58%)
Aug 27, 2020 11998 12048 11843 11926 0 -45.70(-0.38%)
Aug 26, 2020 11779 11980 11768 11972 0 +250.10(+2.13%)
Aug 25, 2020 11611 11724 11581 11722 0 +95.60(+0.82%)
Aug 24, 2020 11703 11728 11536 11626 0 +71.00(+0.61%)
Aug 21, 2020 11477 11575 11462 11555 0 +78.20(+0.68%)
Aug 20, 2020 11277 11497 11268 11477 0 +158.40(+1.40%)
Aug 19, 2020 11397 11440 11303 11319 0 -80.40(-0.71%)
Aug 18, 2020 11340 11421 11279 11399 0 +110.40(+0.98%)
Aug 17, 2020 11232 11306 11228 11289 0 +124.10(+1.11%)
Aug 14, 2020 11188 11213 11107 11164 0 -13.90(-0.12%)
Aug 13, 2020 11175 11271 11140 11178 0 +20.70(+0.19%)
Aug 12, 2020 10972 11190 10971 11158 0 +281.60(+2.59%)
Aug 11, 2020 11031 11091 10855 10876 0 -209.10(-1.89%)
Aug 10, 2020 11154 11159 10942 11085 0 -54.20(-0.49%)
Aug 07, 2020 11235 11276 11045 11139 0 -127.70(-1.13%)
Aug 06, 2020 11116 11282 11090 11267 0 +141.70(+1.27%)
Aug 05, 2020 11107 11142 11078 11125 0 +28.90(+0.26%)
Aug 04, 2020 11048 11098 11002 11096 0 +41.40(+0.37%)
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.