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

(NQ: NDX )

17,718.30 USD +287.80 (+1.65%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 18258 18288 18243 18255 0 -26.10(-0.14%)
Mar 27, 2024 18344 18344 18168 18281 0 +70.30(+0.39%)
Mar 26, 2024 18328 18379 18208 18210 0 -66.60(-0.36%)
Mar 25, 2024 18219 18337 18189 18277 0 -62.30(-0.34%)
Mar 22, 2024 18296 18386 18268 18339 0 +19.00(+0.10%)
Mar 21, 2024 18440 18465 18317 18320 0 +80.30(+0.44%)
Mar 20, 2024 18082 18249 18003 18240 0 +207.90(+1.15%)
Mar 19, 2024 17894 18040 17809 18032 0 +47.20(+0.26%)
Mar 18, 2024 18024 18124 17973 17985 0 +176.80(+0.99%)
Mar 15, 2024 17927 17930 17765 17808 0 -206.60(-1.15%)
Mar 14, 2024 18115 18143 17914 18015 0 -53.70(-0.30%)
Mar 13, 2024 18153 18164 18030 18068 0 -150.60(-0.83%)
Mar 12, 2024 18070 18228 17919 18219 0 +267.40(+1.49%)
Mar 11, 2024 17960 18003 17873 17952 0 -66.70(-0.37%)
Mar 08, 2024 18313 18417 17995 18018 0 -279.60(-1.53%)
Mar 07, 2024 18158 18338 18101 18298 0 +280.40(+1.56%)
Mar 06, 2024 18083 18143 17942 18018 0 +119.70(+0.67%)
Mar 05, 2024 18086 18098 17804 17898 0 -328.60(-1.80%)
Mar 04, 2024 18290 18313 18218 18226 0 -76.40(-0.42%)
Mar 01, 2024 18069 18333 18064 18303 0 +259.10(+1.44%)
Feb 29, 2024 17992 18068 17866 18044 0 +169.30(+0.95%)
Feb 28, 2024 17895 17931 17840 17874 0 -96.60(-0.54%)
Feb 27, 2024 17963 17988 17871 17971 0 +37.80(+0.21%)
Feb 26, 2024 17978 18014 17927 17933 0 -4.30(-0.02%)
Feb 23, 2024 18054 18092 17903 17938 0 -67.10(-0.37%)
Feb 22, 2024 17853 18035 17808 18005 0 +525.80(+3.01%)
Feb 21, 2024 17415 17482 17319 17479 0 -67.20(-0.38%)
Feb 20, 2024 17591 17657 17399 17546 0 -139.90(-0.79%)
Feb 16, 2024 17854 17864 17663 17686 0 -159.70(-0.89%)
Feb 15, 2024 17820 17865 17722 17846 0 +38.10(+0.21%)
Feb 14, 2024 17734 17815 17620 17808 0 +207.20(+1.18%)
Feb 13, 2024 17520 17718 17478 17600 0 -282.30(-1.58%)
Feb 12, 2024 17944 18041 17860 17883 0 -79.70(-0.44%)
Feb 09, 2024 17825 17988 17799 17962 0 +179.20(+1.01%)
Feb 08, 2024 17758 17814 17729 17783 0 +28.10(+0.16%)
Feb 07, 2024 17672 17784 17638 17755 0 +182.40(+1.04%)
Feb 06, 2024 17670 17681 17475 17573 0 -40.30(-0.23%)
Feb 05, 2024 17635 17656 17470 17613 0 -29.70(-0.17%)
Feb 02, 2024 17416 17682 17378 17643 0 +298.00(+1.72%)
Feb 01, 2024 17217 17357 17176 17345 0 +207.50(+1.21%)
Jan 31, 2024 17280 17375 17129 17137 0 -339.50(-1.94%)
Jan 30, 2024 17557 17578 17444 17477 0 -119.60(-0.68%)
Jan 29, 2024 17435 17604 17415 17596 0 +175.30(+1.01%)
Jan 26, 2024 17438 17515 17396 17421 0 -96.00(-0.55%)
Jan 25, 2024 17584 17631 17430 17517 0 +17.70(+0.10%)
Jan 24, 2024 17561 17665 17482 17499 0 +95.10(+0.55%)
Jan 23, 2024 17341 17411 17286 17404 0 +73.80(+0.43%)
Jan 22, 2024 17403 17450 17310 17330 0 +16.40(+0.09%)
Jan 19, 2024 17065 17317 17042 17314 0 +331.70(+1.95%)
Jan 18, 2024 16894 16997 16818 16982 0 +246.00(+1.47%)
Jan 17, 2024 16710 16749 16562 16736 0 -94.40(-0.56%)
Jan 16, 2024 16775 16895 16727 16831 0 -2.20(-0.01%)
Jan 12, 2024 16852 16900 16777 16833 0 +12.00(+0.07%)
Jan 11, 2024 16852 16898 16619 16821 0 +27.80(+0.17%)
Jan 10, 2024 16708 16827 16655 16793 0 +114.40(+0.69%)
Jan 09, 2024 16532 16711 16514 16679 0 +28.80(+0.17%)
Jan 08, 2024 16355 16655 16349 16650 0 +343.90(+2.11%)
Jan 05, 2024 16298 16415 16249 16306 0 +24.00(+0.15%)
Jan 04, 2024 16291 16419 16276 16282 0 -86.50(-0.53%)
Jan 03, 2024 16413 16471 16352 16368 0 -175.40(-1.06%)
Jan 02, 2024 16667 16687 16453 16544 0 -282.00(-1.68%)
Dec 29, 2023 16902 16920 16758 16826 0 -72.60(-0.43%)
Dec 28, 2023 16966 16969 16891 16898 0 -8.30(-0.05%)
Dec 27, 2023 16896 16922 16860 16907 0 +28.30(+0.17%)
Dec 26, 2023 16817 16908 16814 16878 0 +101.10(+0.60%)
Dec 22, 2023 16799 16839 16704 16777 0 +20.00(+0.12%)
Dec 21, 2023 16733 16768 16622 16757 0 +203.20(+1.23%)
Dec 20, 2023 16775 16861 16552 16554 0 -257.60(-1.53%)
Dec 19, 2023 16754 16813 16733 16812 0 +82.00(+0.49%)
Dec 18, 2023 16634 16764 16629 16730 0 +106.40(+0.64%)
Dec 15, 2023 16587 16670 16557 16623 0 +85.60(+0.52%)
Dec 14, 2023 16604 16661 16419 16538 0 -24.60(-0.15%)
Dec 13, 2023 16399 16581 16357 16562 0 +208.20(+1.27%)
Dec 12, 2023 16217 16354 16176 16354 0 +132.50(+0.82%)
Dec 11, 2023 16070 16232 16062 16222 0 +137.00(+0.85%)
Dec 08, 2023 15943 16101 15938 16085 0 +62.20(+0.39%)
Dec 07, 2023 15890 16042 15876 16022 0 +234.50(+1.49%)
Dec 06, 2023 15988 15991 15777 15788 0 -89.70(-0.56%)
Dec 05, 2023 15762 15932 15761 15878 0 +38.00(+0.24%)
Dec 04, 2023 15837 15852 15696 15840 0 -157.90(-0.99%)
Dec 01, 2023 15890 16014 15835 15998 0 +49.70(+0.31%)
Nov 30, 2023 15983 16014 15826 15948 0 -39.70(-0.25%)
Nov 29, 2023 16118 16166 15977 15988 0 -22.80(-0.14%)
Nov 28, 2023 15944 16032 15921 16010 0 +48.40(+0.30%)
Nov 27, 2023 15978 16045 15932 15962 0 -20.00(-0.13%)
Nov 24, 2023 15975 16007 15941 15982 0 -19.40(-0.12%)
Nov 22, 2023 16039 16119 15964 16001 0 +67.80(+0.43%)
Nov 21, 2023 15952 15968 15867 15934 0 -93.50(-0.58%)
Nov 20, 2023 15853 16057 15845 16027 0 +189.10(+1.19%)
Nov 17, 2023 15813 15877 15767 15838 0 +4.80(+0.03%)
Nov 16, 2023 15765 15843 15738 15833 0 +16.00(+0.10%)
Nov 15, 2023 15882 15905 15765 15817 0 +4.70(+0.03%)
Nov 14, 2023 15744 15850 15726 15812 0 +329.70(+2.13%)
Nov 13, 2023 15460 15525 15405 15483 0 -46.30(-0.30%)
Nov 10, 2023 15252 15535 15237 15529 0 +341.20(+2.25%)
Nov 09, 2023 15341 15382 15171 15188 0 -125.30(-0.82%)
Nov 08, 2023 15312 15343 15221 15313 0 +17.20(+0.11%)
Nov 07, 2023 15209 15335 15153 15296 0 +141.10(+0.93%)
Nov 06, 2023 15141 15180 15065 15155 0 +55.40(+0.37%)
Nov 03, 2023 14972 15150 14965 15100 0 +180.00(+1.21%)
Nov 02, 2023 14849 14931 14793 14920 0 +254.60(+1.74%)
Nov 01, 2023 14454 14678 14442 14665 0 +255.10(+1.77%)
Oct 31, 2023 14334 14420 14232 14410 0 +74.30(+0.52%)
Oct 30, 2023 14273 14388 14226 14336 0 +155.10(+1.09%)
Oct 27, 2023 14247 14321 14130 14180 0 +70.80(+0.50%)
Oct 26, 2023 14309 14372 14058 14110 0 -272.00(-1.89%)
Oct 25, 2023 14643 14644 14362 14382 0 -364.20(-2.47%)
Oct 24, 2023 14681 14774 14610 14746 0 +141.00(+0.97%)
Oct 23, 2023 14521 14746 14419 14605 0 +43.90(+0.30%)
Oct 20, 2023 14749 14781 14552 14561 0 -222.20(-1.50%)
Oct 19, 2023 14981 15024 14749 14783 0 -126.20(-0.85%)
Oct 18, 2023 15025 15104 14866 14909 0 -212.70(-1.41%)
Oct 17, 2023 15006 15187 14933 15122 0 -50.70(-0.33%)
Oct 16, 2023 15052 15210 15061 15173 0 +177.60(+1.18%)
Oct 13, 2023 15226 15232 14943 14995 0 -189.00(-1.24%)
Oct 12, 2023 15269 15334 15091 15184 0 -57.00(-0.37%)
Oct 11, 2023 15204 15248 15120 15241 0 +109.60(+0.72%)
Oct 10, 2023 15067 15242 15050 15132 0 +84.30(+0.56%)
Oct 09, 2023 14872 15071 14816 15047 0 +74.00(+0.49%)
Oct 06, 2023 14621 15021 14576 14973 0 +250.00(+1.70%)
Oct 05, 2023 14771 14785 14584 14723 0 -53.00(-0.36%)
Oct 04, 2023 14620 14803 14593 14776 0 +210.60(+1.45%)
Oct 03, 2023 14744 14820 14504 14566 0 -272.00(-1.83%)
Oct 02, 2023 14712 14892 14702 14838 0 +122.40(+0.83%)
Sep 29, 2023 14850 14902 14665 14715 0 +12.40(+0.08%)
Sep 28, 2023 14521 14788 14510 14703 0 +122.60(+0.84%)
Sep 27, 2023 14606 14657 14433 14580 0 +34.40(+0.24%)
Sep 26, 2023 14668 14678 14506 14546 0 -223.10(-1.51%)
Sep 25, 2023 14663 14771 14679 14769 0 +67.80(+0.46%)
Sep 22, 2023 14757 14856 14687 14701 0 +6.90(+0.05%)
Sep 21, 2023 14815 14849 14692 14694 0 -275.70(-1.84%)
Sep 20, 2023 15225 15245 14968 14970 0 -221.30(-1.46%)
Sep 19, 2023 15152 15220 15069 15191 0 -34.20(-0.22%)
Sep 18, 2023 15160 15269 15156 15225 0 +23.00(+0.15%)
Sep 15, 2023 15418 15436 15174 15202 0 -271.50(-1.75%)
Sep 14, 2023 15437 15513 15337 15474 0 +125.40(+0.82%)
Sep 13, 2023 15302 15415 15257 15348 0 +58.80(+0.38%)
Sep 12, 2023 15391 15448 15279 15290 0 -172.20(-1.11%)
Sep 11, 2023 15413 15483 15328 15462 0 +181.70(+1.19%)
Sep 08, 2023 15266 15374 15244 15280 0 +21.70(+0.14%)
Sep 07, 2023 15178 15288 15139 15258 0 -112.90(-0.73%)
Sep 06, 2023 15467 15487 15290 15371 0 -136.80(-0.88%)
Sep 05, 2023 15456 15557 15420 15508 0 +17.30(+0.11%)
Sep 01, 2023 15600 15619 15429 15491 0 -10.20(-0.07%)
Aug 31, 2023 15479 15575 15466 15501 0 +38.70(+0.25%)
Aug 30, 2023 15385 15485 15342 15462 0 +85.90(+0.56%)
Aug 29, 2023 15043 15392 15034 15376 0 +324.00(+2.15%)
Aug 28, 2023 15039 15086 14949 15052 0 +110.70(+0.74%)
Aug 25, 2023 14859 15001 14715 14942 0 +125.40(+0.85%)
Aug 24, 2023 15275 15279 14815 14816 0 -331.70(-2.19%)
Aug 23, 2023 14963 15189 14948 15148 0 +239.10(+1.60%)
Aug 22, 2023 15028 15038 14884 14909 0 -27.70(-0.19%)
Aug 21, 2023 14768 14959 14739 14937 0 +241.90(+1.65%)
Aug 18, 2023 14593 14745 14558 14695 0 -21.00(-0.14%)
Aug 17, 2023 14949 14950 14698 14716 0 -160.70(-1.08%)
Aug 16, 2023 15022 15077 14874 14876 0 -161.20(-1.07%)
Aug 15, 2023 15167 15193 15014 15038 0 -167.90(-1.10%)
Aug 14, 2023 14984 15206 14972 15206 0 +177.50(+1.18%)
Aug 11, 2023 15008 15102 14974 15028 0 -100.70(-0.67%)
Aug 10, 2023 15217 15366 15072 15129 0 +27.10(+0.18%)
Aug 09, 2023 15277 15289 15078 15102 0 -171.30(-1.12%)
Aug 08, 2023 15278 15296 15148 15273 0 -134.80(-0.87%)
Aug 07, 2023 15356 15411 15259 15408 0 +132.90(+0.87%)
Aug 04, 2023 15429 15523 15259 15275 0 -78.60(-0.51%)
Aug 03, 2023 15290 15437 15271 15354 0 -17.20(-0.11%)
Aug 02, 2023 15559 15561 15321 15371 0 -347.30(-2.21%)
Aug 01, 2023 15698 15748 15637 15718 0 -39.00(-0.25%)
Jul 31, 2023 15778 15804 15703 15757 0 +6.10(+0.04%)
Jul 28, 2023 15621 15788 15618 15751 0 +286.00(+1.85%)
Jul 27, 2023 15730 15796 15416 15465 0 -34.40(-0.22%)
Jul 26, 2023 15528 15571 15412 15499 0 -62.10(-0.40%)
Jul 25, 2023 15493 15623 15482 15561 0 +113.40(+0.73%)
Jul 24, 2023 15478 15505 15375 15448 0 +22.30(+0.14%)
Jul 21, 2023 15554 15600 15411 15426 0 -40.40(-0.26%)
Jul 20, 2023 15708 15772 15430 15466 0 -360.20(-2.28%)
Jul 19, 2023 15887 15932 15782 15826 0 -15.00(-0.09%)
Jul 18, 2023 15673 15896 15608 15841 0 +128.00(+0.81%)
Jul 17, 2023 15610 15746 15576 15713 0 +147.70(+0.95%)
Jul 14, 2023 15616 15720 15531 15566 0 -6.40(-0.04%)
Jul 13, 2023 15430 15603 15421 15572 0 +264.80(+1.73%)
Jul 12, 2023 15279 15364 15210 15307 0 +188.10(+1.24%)
Jul 11, 2023 15064 15135 14974 15119 0 +73.50(+0.49%)
Jul 10, 2023 15035 15066 14925 15046 0 +8.80(+0.06%)
Jul 07, 2023 15068 15211 15033 15037 0 -52.70(-0.35%)
Jul 06, 2023 15054 15106 14969 15090 0 -114.30(-0.75%)
Jul 05, 2023 15164 15275 15163 15204 0 -4.90(-0.03%)
Jul 03, 2023 15190 15233 15154 15209 0 +29.50(+0.19%)
Jun 30, 2023 15087 15214 15082 15179 0 +239.20(+1.60%)
Jun 29, 2023 14959 14987 14877 14940 0 -24.60(-0.16%)
Jun 28, 2023 14884 15051 14866 14965 0 +18.70(+0.13%)
Jun 27, 2023 14762 14972 14727 14946 0 +256.90(+1.75%)
Jun 26, 2023 14867 14983 14687 14689 0 -202.50(-1.36%)
Jun 23, 2023 14883 14984 14822 14892 0 -150.80(-1.00%)
Jun 22, 2023 14808 15044 14795 15042 0 +174.80(+1.18%)
Jun 21, 2023 15010 15039 14826 14868 0 -202.70(-1.35%)
Jun 20, 2023 15031 15127 14947 15070 0 -13.70(-0.09%)
Jun 16, 2023 15269 15285 15074 15084 0 -101.60(-0.67%)
Jun 15, 2023 14942 15247 15077 15186 0 +179.80(+1.20%)
Jun 14, 2023 14893 15017 14785 15006 0 +104.90(+0.70%)
Jun 13, 2023 14902 14932 14770 14901 0 +116.50(+0.79%)
Jun 12, 2023 14612 14790 14571 14784 0 +255.90(+1.76%)
Jun 09, 2023 14573 14673 14488 14528 0 +43.90(+0.30%)
Jun 08, 2023 14329 14503 14315 14484 0 +181.20(+1.27%)
Jun 07, 2023 14574 14648 14284 14303 0 -254.80(-1.75%)
Jun 06, 2023 14522 14594 14477 14558 0 +1.60(+0.01%)
Jun 05, 2023 14558 14663 14517 14556 0 +9.90(+0.07%)
Jun 02, 2023 14533 14596 14442 14547 0 +105.10(+0.73%)
Jun 01, 2023 14266 14493 14220 14442 0 +187.40(+1.31%)
May 31, 2023 14294 14375 14216 14254 0 -100.90(-0.70%)
May 30, 2023 14472 14520 14301 14355 0 +56.60(+0.40%)
May 26, 2023 13990 14330 13982 14298 0 +359.90(+2.58%)
May 25, 2023 13926 13987 13812 13938 0 +334.00(+2.46%)
May 24, 2023 13584 13656 13521 13604 0 -68.00(-0.50%)
May 23, 2023 13776 13827 13663 13672 0 -177.20(-1.28%)
May 22, 2023 13805 13894 13793 13850 0 +46.20(+0.33%)
May 19, 2023 13843 13874 13764 13804 0 -31.10(-0.22%)
May 18, 2023 13609 13845 13607 13835 0 +245.30(+1.81%)
May 17, 2023 13474 13608 13419 13589 0 +163.30(+1.22%)
May 16, 2023 13398 13498 13385 13426 0 +12.50(+0.09%)
May 15, 2023 13352 13420 13298 13414 0 +73.30(+0.55%)
May 12, 2023 13407 13427 13257 13340 0 -49.60(-0.37%)
May 11, 2023 13371 13412 13306 13390 0 +42.00(+0.31%)
May 10, 2023 13308 13384 13205 13348 0 +146.70(+1.11%)
May 09, 2023 13225 13255 13194 13201 0 -90.50(-0.68%)
May 08, 2023 13247 13302 13193 13292 0 +32.50(+0.25%)
May 05, 2023 13074 13291 13060 13259 0 +276.60(+2.13%)
May 04, 2023 13012 13064 12938 12982 0 -47.70(-0.37%)
May 03, 2023 13124 13232 13026 13030 0 -83.50(-0.64%)
May 02, 2023 13219 13242 13047 13114 0 -117.80(-0.89%)
May 01, 2023 13229 13288 13186 13232 0 -14.50(-0.11%)
Apr 28, 2023 13154 13247 13097 13246 0 +86.00(+0.65%)
Apr 27, 2023 12953 13176 12938 13160 0 +353.50(+2.76%)
Apr 26, 2023 12872 12930 12783 12806 0 +81.40(+0.64%)
Apr 25, 2023 12903 12933 12724 12725 0 -244.70(-1.89%)
Apr 24, 2023 12982 13044 12884 12970 0 -31.00(-0.24%)
Apr 21, 2023 12970 13031 12900 13001 0 +14.80(+0.11%)
Apr 20, 2023 12962 13108 12934 12986 0 -102.70(-0.78%)
Apr 19, 2023 12992 13128 12988 13089 0 -3.10(-0.02%)
Apr 18, 2023 13180 13196 13044 13092 0 +4.10(+0.03%)
Apr 17, 2023 13053 13106 12981 13088 0 +8.20(+0.06%)
Apr 14, 2023 13046 13152 12962 13080 0 -29.90(-0.23%)
Apr 13, 2023 12922 13124 12920 13109 0 +261.10(+2.03%)
Apr 12, 2023 13042 13072 12833 12848 0 -115.90(-0.89%)
Apr 11, 2023 13040 13050 12948 12964 0 -87.00(-0.67%)
Apr 10, 2023 12936 13052 12862 13051 0 -11.40(-0.09%)
Apr 06, 2023 12893 13078 12846 13063 0 +95.40(+0.74%)
Apr 05, 2023 13057 13065 12894 12967 0 -132.90(-1.01%)
Apr 04, 2023 13165 13204 13050 13100 0 -48.20(-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.