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

(NQ: NDXT )

10,336.93 USD -5.61 (-0.05%)
Daily Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 2785 2792 2775 2776 0 +6.03(+0.22%)
Oct 28, 2016 2783 2797 2763 2770 0 -1.06(-0.04%)
Oct 27, 2016 2795 2805 2767 2771 0 -3.66(-0.13%)
Oct 26, 2016 2763 2788 2759 2775 0 +5.49(+0.20%)
Oct 25, 2016 2777 2782 2766 2769 0 -9.48(-0.34%)
Oct 24, 2016 2758 2780 2758 2779 0 +39.57(+1.44%)
Oct 21, 2016 2738 2741 2719 2739 0 -3.70(-0.13%)
Oct 20, 2016 2737 2750 2716 2743 0 +8.03(+0.29%)
Oct 19, 2016 2726 2738 2723 2735 0 -1.53(-0.06%)
Oct 18, 2016 2742 2748 2732 2736 0 +27.56(+1.02%)
Oct 17, 2016 2717 2727 2707 2709 0 -9.89(-0.36%)
Oct 14, 2016 2728 2751 2715 2719 0 +6.98(+0.26%)
Oct 13, 2016 2705 2719 2672 2712 0 -18.11(-0.66%)
Oct 12, 2016 2728 2737 2714 2730 0 -3.87(-0.14%)
Oct 11, 2016 2787 2787 2717 2734 0 -54.83(-1.97%)
Oct 10, 2016 2797 2808 2788 2788 0 +4.21(+0.15%)
Oct 07, 2016 2794 2795 2767 2784 0 -7.74(-0.28%)
Oct 06, 2016 2786 2794 2770 2792 0 +2.80(+0.10%)
Oct 05, 2016 2776 2799 2773 2789 0 +19.63(+0.71%)
Oct 04, 2016 2777 2789 2759 2769 0 +59.84(+2.21%)
Sep 26, 2016 2710 2722 2701 2710 0 -20.74(-0.76%)
Sep 23, 2016 2747 2748 2728 2730 0 -24.01(-0.87%)
Sep 22, 2016 2762 2765 2748 2754 0 +8.34(+0.30%)
Sep 21, 2016 2716 2748 2715 2746 0 +48.59(+1.80%)
Sep 20, 2016 2718 2719 2692 2697 0 -7.33(-0.27%)
Sep 19, 2016 2718 2735 2697 2705 0 +0.69(+0.03%)
Sep 16, 2016 2714 2722 2692 2704 0 -6.67(-0.25%)
Sep 15, 2016 2663 2713 2663 2711 0 +47.03(+1.77%)
Sep 14, 2016 2651 2679 2647 2664 0 +12.37(+0.47%)
Sep 13, 2016 2663 2682 2638 2651 0 -27.48(-1.03%)
Sep 12, 2016 2607 2682 2606 2679 0 +47.50(+1.81%)
Sep 09, 2016 2685 2696 2631 2631 0 -76.71(-2.83%)
Sep 08, 2016 2711 2720 2700 2708 0 -13.30(-0.49%)
Sep 07, 2016 2724 2733 2713 2721 0 +4.87(+0.18%)
Sep 06, 2016 2707 2717 2701 2716 0 +15.97(+0.59%)
Sep 02, 2016 2701 2701 2701 2701 0 +4.50(+0.17%)
Sep 01, 2016 2680 2696 2667 2696 0 +17.12(+0.64%)
Aug 31, 2016 2682 2683 2664 2679 0 -7.17(-0.27%)
Aug 30, 2016 2696 2704 2675 2686 0 -7.98(-0.30%)
Aug 29, 2016 2691 2702 2690 2694 0 +6.69(+0.25%)
Aug 26, 2016 2671 2700 2667 2687 0 +25.14(+0.94%)
Aug 25, 2016 2652 2672 2650 2662 0 +10.04(+0.38%)
Aug 24, 2016 2671 2677 2645 2652 0 -23.77(-0.89%)
Aug 23, 2016 2674 2684 2672 2676 0 +15.15(+0.57%)
Aug 22, 2016 2658 2668 2651 2661 0 -4.79(-0.18%)
Aug 19, 2016 2647 2670 2643 2666 0 +21.55(+0.82%)
Aug 18, 2016 2625 2644 2623 2644 0 +26.42(+1.01%)
Aug 17, 2016 2623 2623 2604 2618 0 -5.02(-0.19%)
Aug 16, 2016 2627 2632 2619 2623 0 -10.46(-0.40%)
Aug 15, 2016 2613 2642 2612 2633 0 +28.22(+1.08%)
Aug 12, 2016 2591 2606 2589 2605 0 +15.27(+0.59%)
Aug 11, 2016 2581 2593 2577 2590 0 +19.13(+0.74%)
Aug 10, 2016 2585 2585 2564 2570 0 -11.49(-0.45%)
Aug 09, 2016 2580 2590 2579 2582 0 +5.70(+0.22%)
Aug 08, 2016 2584 2591 2572 2576 0 -3.22(-0.12%)
Aug 05, 2016 2555 2582 2555 2579 0 +37.89(+1.49%)
Aug 04, 2016 2527 2543 2526 2542 0 +17.71(+0.70%)
Aug 03, 2016 2508 2524 2505 2524 0 +13.46(+0.54%)
Aug 02, 2016 2545 2549 2497 2510 0 -38.90(-1.53%)
Aug 01, 2016 2549 2555 2540 2549 0 +3.33(+0.13%)
Jul 29, 2016 2560 2561 2536 2546 0 -19.56(-0.76%)
Jul 28, 2016 2562 2572 2553 2566 0 +1.60(+0.06%)
Jul 27, 2016 2579 2581 2550 2564 0 -13.57(-0.53%)
Jul 26, 2016 2527 2581 2527 2578 0 +58.07(+2.30%)
Jul 25, 2016 2515 2519 2509 2519 0 +7.75(+0.31%)
Jul 22, 2016 2495 2512 2481 2512 0 +15.21(+0.61%)
Jul 21, 2016 2512 2518 2490 2496 0 -16.18(-0.64%)
Jul 20, 2016 2491 2516 2486 2513 0 +31.89(+1.29%)
Jul 19, 2016 2484 2491 2475 2481 0 -9.72(-0.39%)
Jul 18, 2016 2476 2494 2476 2491 0 +22.56(+0.91%)
Jul 15, 2016 2472 2476 2462 2468 0 -6.71(-0.27%)
Jul 14, 2016 2483 2483 2469 2475 0 +10.70(+0.43%)
Jul 13, 2016 2469 2476 2461 2464 0 +2.21(+0.09%)
Jul 12, 2016 2453 2464 2449 2462 0 +41.69(+1.72%)
Jul 11, 2016 2411 2427 2411 2420 0 +20.66(+0.86%)
Jul 08, 2016 2368 2401 2365 2399 0 +47.62(+2.02%)
Jul 07, 2016 2339 2363 2338 2352 0 +34.57(+1.49%)
Jul 05, 2016 2334 2334 2303 2317 0 -33.11(-1.41%)
Jul 01, 2016 2350 2350 2350 2350 0 -16.99(-0.72%)
Jun 30, 2016 2334 2367 2326 2367 0 +39.49(+1.70%)
Jun 29, 2016 2298 2334 2293 2328 0 +53.78(+2.36%)
Jun 28, 2016 2249 2276 2249 2274 0 +56.07(+2.53%)
Jun 27, 2016 2278 2278 2206 2218 0 -84.97(-3.69%)
Jun 24, 2016 2321 2365 2301 2303 0 -123.11(-5.07%)
Jun 23, 2016 2396 2426 2393 2426 0 +57.41(+2.42%)
Jun 22, 2016 2374 2390 2366 2369 0 -7.84(-0.33%)
Jun 21, 2016 2367 2381 2366 2376 0 +15.31(+0.65%)
Jun 20, 2016 2369 2383 2359 2361 0 +27.44(+1.18%)
Jun 17, 2016 2344 2349 2322 2334 0 -17.93(-0.76%)
Jun 16, 2016 2330 2354 2313 2352 0 +7.12(+0.30%)
Jun 15, 2016 2354 2357 2342 2345 0 -2.99(-0.13%)
Jun 14, 2016 2339 2355 2328 2348 0 +4.13(+0.18%)
Jun 13, 2016 2343 2371 2341 2343 0 -10.85(-0.46%)
Jun 10, 2016 2374 2374 2348 2354 0 -40.86(-1.71%)
Jun 09, 2016 2385 2398 2379 2395 0 -3.58(-0.15%)
Jun 08, 2016 2399 2403 2391 2399 0 +1.99(+0.08%)
Jun 07, 2016 2393 2401 2390 2397 0 +12.95(+0.54%)
Jun 06, 2016 2388 2394 2379 2384 0 -0.31(-0.01%)
Jun 03, 2016 2395 2397 2372 2384 0 -13.82(-0.58%)
Jun 02, 2016 2386 2398 2378 2398 0 +4.25(+0.18%)
Jun 01, 2016 2378 2397 2375 2394 0 +1.62(+0.07%)
May 31, 2016 2388 2394 2378 2392 0 +9.30(+0.39%)
May 27, 2016 2383 2383 2383 2383 0 +18.28(+0.77%)
May 26, 2016 2352 2367 2350 2364 0 +9.84(+0.42%)
May 25, 2016 2356 2364 2348 2355 0 +5.99(+0.26%)
May 24, 2016 2304 2350 2304 2349 0 +59.99(+2.62%)
May 23, 2016 2288 2302 2288 2289 0 +5.78(+0.25%)
May 20, 2016 2256 2286 2256 2283 0 +46.59(+2.08%)
May 19, 2016 2239 2251 2218 2236 0 -10.48(-0.47%)
May 18, 2016 2218 2260 2218 2247 0 +22.20(+1.00%)
May 17, 2016 2233 2248 2219 2225 0 -12.44(-0.56%)
May 16, 2016 2209 2248 2207 2237 0 +33.98(+1.54%)
May 13, 2016 2200 2222 2198 2203 0 +6.69(+0.30%)
May 12, 2016 2224 2226 2178 2196 0 -14.58(-0.66%)
May 11, 2016 2221 2232 2211 2211 0 -16.01(-0.72%)
May 10, 2016 2203 2227 2196 2227 0 +29.94(+1.36%)
May 09, 2016 2196 2208 2190 2197 0 -0.89(-0.04%)
May 06, 2016 2178 2198 2171 2198 0 +7.05(+0.32%)
May 05, 2016 2203 2208 2188 2191 0 +0.71(+0.03%)
May 04, 2016 2195 2204 2183 2190 0 -17.28(-0.78%)
May 03, 2016 2215 2218 2199 2207 0 -28.08(-1.26%)
May 02, 2016 2229 2238 2216 2235 0 +4.30(+0.19%)
Apr 29, 2016 2263 2263 2215 2231 0 -48.30(-2.12%)
Apr 28, 2016 2310 2331 2275 2279 0 -43.71(-1.88%)
Apr 27, 2016 2301 2326 2291 2323 0 +9.94(+0.43%)
Apr 26, 2016 2307 2325 2305 2313 0 +19.47(+0.85%)
Apr 25, 2016 2289 2298 2283 2294 0 -0.56(-0.02%)
Apr 22, 2016 2299 2312 2278 2294 0 -16.10(-0.70%)
Apr 21, 2016 2323 2326 2307 2310 0 -4.89(-0.21%)
Apr 20, 2016 2302 2326 2295 2315 0 +12.37(+0.54%)
Apr 19, 2016 2326 2326 2289 2303 0 -16.36(-0.71%)
Apr 18, 2016 2297 2321 2293 2319 0 +12.20(+0.53%)
Apr 15, 2016 2317 2320 2304 2307 0 -16.48(-0.71%)
Apr 14, 2016 2328 2330 2310 2324 0 -24.13(-1.03%)
Apr 13, 2016 2319 2350 2319 2348 0 +43.12(+1.87%)
Apr 12, 2016 2310 2310 2278 2305 0 -0.76(-0.03%)
Apr 11, 2016 2325 2341 2305 2305 0 -3.47(-0.15%)
Apr 08, 2016 2324 2331 2301 2309 0 +5.89(+0.26%)
Apr 07, 2016 2325 2327 2294 2303 0 -36.20(-1.55%)
Apr 06, 2016 2309 2339 2299 2339 0 +28.41(+1.23%)
Apr 05, 2016 2318 2325 2307 2311 0 -27.76(-1.19%)
Apr 04, 2016 2351 2355 2334 2338 0 -14.55(-0.62%)
Apr 01, 2016 2324 2353 2315 2353 0 +10.91(+0.47%)
Mar 31, 2016 2334 2349 2331 2342 0 +4.23(+0.18%)
Mar 30, 2016 2338 2351 2330 2338 0 +13.44(+0.58%)
Mar 29, 2016 2284 2329 2281 2324 0 +29.82(+1.30%)
Mar 28, 2016 2303 2305 2288 2295 0 -3.25(-0.14%)
Mar 24, 2016 2298 2298 2298 2298 0 -4.48(-0.19%)
Mar 23, 2016 2336 2336 2298 2302 0 -36.09(-1.54%)
Mar 22, 2016 2319 2345 2317 2338 0 +8.09(+0.35%)
Mar 21, 2016 2317 2331 2312 2330 0 +6.49(+0.28%)
Mar 18, 2016 2305 2325 2305 2324 0 +26.65(+1.16%)
Mar 17, 2016 2282 2303 2277 2297 0 +12.40(+0.54%)
Mar 16, 2016 2252 2288 2251 2285 0 +24.21(+1.07%)
Mar 15, 2016 2263 2263 2246 2261 0 -8.52(-0.38%)
Mar 14, 2016 2266 2276 2264 2269 0 -8.27(-0.36%)
Mar 11, 2016 2257 2278 2252 2277 0 +45.54(+2.04%)
Mar 10, 2016 2238 2258 2198 2232 0 +1.56(+0.07%)
Mar 09, 2016 2218 2234 2210 2230 0 +24.17(+1.10%)
Mar 08, 2016 2230 2233 2204 2206 0 -42.10(-1.87%)
Mar 07, 2016 2227 2260 2223 2248 0 +7.40(+0.33%)
Mar 04, 2016 2236 2255 2221 2241 0 +12.45(+0.56%)
Mar 03, 2016 2225 2230 2208 2228 0 +1.21(+0.05%)
Mar 02, 2016 2216 2228 2212 2227 0 +6.63(+0.30%)
Mar 01, 2016 2172 2221 2166 2221 0 +67.49(+3.13%)
Feb 29, 2016 2164 2183 2153 2153 0 -12.34(-0.57%)
Feb 26, 2016 2179 2180 2159 2165 0 +7.81(+0.36%)
Feb 25, 2016 2138 2158 2116 2158 0 +22.61(+1.06%)
Feb 24, 2016 2085 2138 2071 2135 0 +24.35(+1.15%)
Feb 23, 2016 2136 2142 2108 2111 0 -42.99(-2.00%)
Feb 22, 2016 2145 2160 2144 2154 0 +33.29(+1.57%)
Feb 19, 2016 2105 2127 2099 2120 0 +11.98(+0.57%)
Feb 18, 2016 2128 2129 2104 2108 0 +37.27(+1.80%)
Feb 16, 2016 2039 2075 2039 2071 0 +58.16(+2.89%)
Feb 12, 2016 2013 2013 2013 2013 0 +42.56(+2.16%)
Feb 11, 2016 1947 1983 1943 1970 0 -6.68(-0.34%)
Feb 10, 2016 1991 2017 1975 1977 0 +16.77(+0.86%)
Feb 09, 2016 1956 2003 1946 1960 0 -19.49(-0.98%)
Feb 08, 2016 2000 2000 1945 1980 0 -57.45(-2.82%)
Feb 05, 2016 2103 2104 2030 2037 0 -74.27(-3.52%)
Feb 04, 2016 2095 2130 2083 2111 0 +19.42(+0.93%)
Feb 03, 2016 2097 2104 2050 2092 0 +11.53(+0.55%)
Feb 02, 2016 2124 2124 2072 2080 0 -64.95(-3.03%)
Feb 01, 2016 2123 2154 2115 2145 0 +7.86(+0.37%)
Jan 29, 2016 2081 2138 2081 2138 0 +84.13(+4.10%)
Jan 28, 2016 2068 2073 2036 2053 0 +16.64(+0.82%)
Jan 27, 2016 2067 2082 2027 2037 0 -36.68(-1.77%)
Jan 26, 2016 2052 2084 2042 2073 0 +28.85(+1.41%)
Jan 25, 2016 2076 2080 2041 2045 0 -38.32(-1.84%)
Jan 22, 2016 2082 2089 2066 2083 0 +43.88(+2.15%)
Jan 21, 2016 2047 2071 2018 2039 0 +9.27(+0.46%)
Jan 20, 2016 2007 2049 1966 2030 0 -2.85(-0.14%)
Jan 19, 2016 2073 2076 2013 2033 0 -6.75(-0.33%)
Jan 15, 2016 2039 2039 2039 2039 0 -79.69(-3.76%)
Jan 14, 2016 2088 2131 2054 2119 0 +40.75(+1.96%)
Jan 13, 2016 2153 2165 2074 2078 0 -67.35(-3.14%)
Jan 12, 2016 2143 2158 2117 2146 0 +26.62(+1.26%)
Jan 11, 2016 2141 2144 2092 2119 0 -4.59(-0.22%)
Jan 08, 2016 2163 2172 2121 2124 0 -29.95(-1.39%)
Jan 07, 2016 2171 2203 2151 2154 0 -69.53(-3.13%)
Jan 06, 2016 2231 2242 2207 2223 0 -47.87(-2.11%)
Jan 05, 2016 2285 2290 2266 2271 0 -41.45(-1.79%)
Dec 31, 2015 2312 2312 2312 2312 0 -33.23(-1.42%)
Dec 30, 2015 2364 2367 2345 2346 0 -19.95(-0.84%)
Dec 29, 2015 2347 2372 2346 2366 0 +30.27(+1.30%)
Dec 28, 2015 2331 2336 2310 2335 0 -3.79(-0.16%)
Dec 24, 2015 2339 2339 2339 2339 0 +2.72(+0.12%)
Dec 23, 2015 2323 2339 2323 2336 0 +17.17(+0.74%)
Dec 22, 2015 2311 2322 2296 2319 0 +13.99(+0.61%)
Dec 21, 2015 2292 2306 2286 2305 0 +30.81(+1.35%)
Dec 18, 2015 2303 2310 2274 2274 0 -38.43(-1.66%)
Dec 17, 2015 2362 2365 2312 2313 0 -39.34(-1.67%)
Dec 16, 2015 2344 2356 2318 2352 0 +24.46(+1.05%)
Dec 15, 2015 2315 2344 2312 2328 0 +30.40(+1.32%)
Dec 14, 2015 2306 2310 2272 2297 0 -5.28(-0.23%)
Dec 11, 2015 2325 2328 2301 2303 0 -49.76(-2.12%)
Dec 10, 2015 2345 2368 2341 2352 0 +9.43(+0.40%)
Dec 09, 2015 2373 2383 2331 2343 0 -36.58(-1.54%)
Dec 08, 2015 2355 2387 2351 2380 0 -0.93(-0.04%)
Dec 07, 2015 2395 2395 2374 2381 0 -18.44(-0.77%)
Dec 04, 2015 2359 2404 2352 2399 0 +43.83(+1.86%)
Dec 03, 2015 2400 2403 2344 2355 0 -28.49(-1.20%)
Dec 02, 2015 2403 2412 2380 2384 0 -17.86(-0.74%)
Dec 01, 2015 2378 2402 2378 2401 0 +28.13(+1.19%)
Nov 30, 2015 2359 2375 2356 2373 0 +19.72(+0.84%)
Nov 27, 2015 2345 2358 2345 2354 0 +9.20(+0.39%)
Nov 25, 2015 2344 2344 2344 2344 0 -2.34(-0.10%)
Nov 24, 2015 2325 2351 2317 2347 0 +14.00(+0.60%)
Nov 23, 2015 2344 2350 2327 2333 0 -12.57(-0.54%)
Nov 20, 2015 2348 2351 2340 2345 0 +9.49(+0.41%)
Nov 19, 2015 2334 2347 2328 2336 0 +5.14(+0.22%)
Nov 18, 2015 2306 2332 2300 2331 0 +25.62(+1.11%)
Nov 17, 2015 2303 2324 2296 2305 0 +3.97(+0.17%)
Nov 16, 2015 2272 2302 2271 2301 0 +30.74(+1.35%)
Nov 13, 2015 2302 2307 2269 2270 0 -39.72(-1.72%)
Nov 12, 2015 2324 2341 2310 2310 0 -26.38(-1.13%)
Nov 11, 2015 2351 2356 2334 2336 0 -5.91(-0.25%)
Nov 10, 2015 2344 2348 2331 2342 0 -20.12(-0.85%)
Nov 09, 2015 2378 2378 2351 2362 0 -27.20(-1.14%)
Nov 06, 2015 2368 2390 2363 2390 0 +28.17(+1.19%)
Nov 05, 2015 2379 2383 2352 2362 0 -9.99(-0.42%)
Nov 04, 2015 2373 2375 2359 2372 0 -2.97(-0.13%)
Nov 03, 2015 2360 2384 2360 2374 0 +8.04(+0.34%)
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.