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 (%)
Dec 31, 2020 7541 7541 7541 7541 0 +11.21(+0.15%)
Dec 30, 2020 7502 7549 7491 7530 0 +71.19(+0.95%)
Dec 29, 2020 7538 7544 7424 7459 0 -36.85(-0.49%)
Dec 28, 2020 7596 7601 7490 7496 0 -27.80(-0.37%)
Dec 24, 2020 7506 7532 7484 7523 0 +35.16(+0.47%)
Dec 23, 2020 7580 7581 7486 7488 0 -75.63(-1.00%)
Dec 22, 2020 7526 7566 7484 7564 0 +48.68(+0.65%)
Dec 21, 2020 7440 7525 7380 7515 0 -11.27(-0.15%)
Dec 18, 2020 7537 7554 7481 7526 0 +8.50(+0.11%)
Dec 17, 2020 7521 7527 7478 7518 0 +49.22(+0.66%)
Dec 16, 2020 7453 7480 7429 7469 0 +41.42(+0.56%)
Dec 15, 2020 7408 7429 7372 7427 0 +100.19(+1.37%)
Dec 14, 2020 7292 7365 7292 7327 0 +68.75(+0.95%)
Dec 11, 2020 7228 7281 7182 7258 0 -17.55(-0.24%)
Dec 10, 2020 7210 7308 7191 7276 0 +4.48(+0.06%)
Dec 09, 2020 7428 7461 7234 7271 0 -172.24(-2.31%)
Dec 08, 2020 7410 7462 7379 7444 0 +32.24(+0.44%)
Dec 07, 2020 7401 7430 7384 7411 0 +16.50(+0.22%)
Dec 04, 2020 7289 7395 7288 7395 0 +142.98(+1.97%)
Dec 03, 2020 7245 7307 7242 7252 0 -2.46(-0.03%)
Dec 01, 2020 7216 7286 7176 7254 0 +83.82(+1.17%)
Nov 30, 2020 7130 7176 7033 7171 0 +48.29(+0.68%)
Nov 27, 2020 7083 7143 7081 7122 0 +88.17(+1.25%)
Nov 25, 2020 7047 7076 7006 7034 0 +5.17(+0.07%)
Nov 24, 2020 6989 7035 6922 7029 0 +67.07(+0.96%)
Nov 23, 2020 6958 6993 6892 6962 0 +34.23(+0.49%)
Nov 20, 2020 6981 7016 6925 6928 0 -30.80(-0.44%)
Nov 17, 2020 6963 6984 6921 6958 0 -36.77(-0.53%)
Nov 16, 2020 6929 7012 6919 6995 0 +79.51(+1.15%)
Nov 13, 2020 6911 6944 6867 6916 0 +85.58(+1.25%)
Nov 12, 2020 6909 6948 6805 6830 0 -64.57(-0.94%)
Nov 11, 2020 6804 6913 6800 6895 0 +176.02(+2.62%)
Nov 10, 2020 6829 6862 6681 6719 0 -183.35(-2.66%)
Nov 09, 2020 7123 7176 6897 6902 0 -94.98(-1.36%)
Nov 06, 2020 6942 7014 6886 6997 0 +51.30(+0.74%)
Nov 05, 2020 6893 6960 6882 6946 0 +205.44(+3.05%)
Nov 04, 2020 6651 6781 6598 6740 0 +266.53(+4.12%)
Nov 03, 2020 6400 6508 6385 6474 0 +126.91(+2.00%)
Nov 02, 2020 6377 6419 6280 6347 0 +25.99(+0.41%)
Oct 30, 2020 6375 6409 6271 6321 0 -116.45(-1.81%)
Oct 29, 2020 6338 6499 6338 6437 0 +129.23(+2.05%)
Oct 28, 2020 6424 6425 6306 6308 0 -223.37(-3.42%)
Oct 27, 2020 6579 6585 6517 6531 0 +6.84(+0.10%)
Oct 26, 2020 6589 6629 6448 6525 0 -135.01(-2.03%)
Oct 23, 2020 6645 6660 6593 6660 0 +6.61(+0.10%)
Oct 22, 2020 6685 6697 6566 6653 0 -27.53(-0.41%)
Oct 21, 2020 6713 6759 6667 6680 0 -17.25(-0.26%)
Oct 20, 2020 6726 6759 6686 6698 0 +10.12(+0.15%)
Oct 19, 2020 6811 6845 6669 6688 0 -84.50(-1.25%)
Oct 16, 2020 6812 6847 6770 6772 0 -13.61(-0.20%)
Oct 15, 2020 6693 6800 6689 6786 0 -32.10(-0.47%)
Oct 14, 2020 6856 6884 6778 6818 0 -25.67(-0.38%)
Oct 13, 2020 6864 6908 6827 6843 0 -6.73(-0.10%)
Oct 12, 2020 6790 6897 6766 6850 0 +140.52(+2.09%)
Oct 09, 2020 6692 6719 6673 6710 0 +105.67(+1.60%)
Oct 08, 2020 6596 6613 6572 6604 0 +58.50(+0.89%)
Oct 07, 2020 6499 6556 6486 6546 0 +125.90(+1.96%)
Oct 06, 2020 6484 6566 6401 6420 0 -71.45(-1.10%)
Oct 05, 2020 6398 6492 6398 6491 0 +149.25(+2.35%)
Oct 02, 2020 6382 6463 6325 6342 0 -171.46(-2.63%)
Oct 01, 2020 6487 6537 6466 6513 0 +111.53(+1.74%)
Sep 30, 2020 6375 6471 6367 6402 0 +6.93(+0.11%)
Sep 29, 2020 6399 6444 6387 6395 0 -0.49(-0.01%)
Sep 28, 2020 6350 6396 6308 6395 0 +128.12(+2.04%)
Sep 25, 2020 6140 6283 6094 6267 0 +120.35(+1.96%)
Sep 24, 2020 6070 6219 6070 6147 0 +27.04(+0.44%)
Sep 23, 2020 6268 6289 6102 6120 0 -139.09(-2.22%)
Sep 22, 2020 6205 6266 6128 6259 0 +95.31(+1.55%)
Sep 21, 2020 6064 6165 6009 6164 0 +5.00(+0.08%)
Sep 18, 2020 6274 6279 6073 6159 0 -82.77(-1.33%)
Sep 17, 2020 6128 6253 6126 6241 0 -50.39(-0.80%)
Sep 16, 2020 6394 6409 6288 6292 0 -71.36(-1.12%)
Sep 15, 2020 6351 6394 6336 6363 0 +77.12(+1.23%)
Sep 14, 2020 6271 6322 6243 6286 0 +113.87(+1.84%)
Sep 11, 2020 6245 6279 6100 6172 0 -19.33(-0.31%)
Sep 10, 2020 6340 6376 6160 6191 0 -103.42(-1.64%)
Sep 09, 2020 6263 6335 6190 6295 0 +144.12(+2.34%)
Sep 08, 2020 6192 6315 6145 6151 0 -284.59(-4.42%)
Sep 04, 2020 6503 6560 6238 6435 0 -108.25(-1.65%)
Sep 03, 2020 6783 6797 6490 6544 0 -371.56(-5.37%)
Sep 02, 2020 6869 6936 6803 6915 0 +133.49(+1.97%)
Sep 01, 2020 6690 6784 6677 6782 0 +130.33(+1.96%)
Aug 31, 2020 6641 6674 6613 6651 0 -6.82(-0.10%)
Aug 28, 2020 6595 6662 6593 6658 0 +101.08(+1.54%)
Aug 27, 2020 6625 6625 6516 6557 0 -53.99(-0.82%)
Aug 26, 2020 6550 6624 6529 6611 0 +95.42(+1.46%)
Aug 25, 2020 6463 6516 6448 6516 0 +57.34(+0.89%)
Aug 24, 2020 6475 6492 6420 6458 0 +49.56(+0.77%)
Aug 21, 2020 6376 6412 6356 6409 0 +8.58(+0.13%)
Aug 20, 2020 6311 6413 6309 6400 0 +41.64(+0.65%)
Aug 19, 2020 6398 6419 6347 6358 0 -26.03(-0.41%)
Aug 18, 2020 6401 6415 6355 6385 0 +12.49(+0.20%)
Aug 17, 2020 6343 6389 6341 6372 0 +67.46(+1.07%)
Aug 14, 2020 6326 6364 6287 6305 0 -28.37(-0.45%)
Aug 13, 2020 6342 6382 6310 6333 0 -27.52(-0.43%)
Aug 12, 2020 6267 6375 6265 6360 0 +136.16(+2.19%)
Aug 11, 2020 6298 6344 6212 6224 0 -86.14(-1.37%)
Aug 10, 2020 6330 6337 6222 6310 0 -20.40(-0.32%)
Aug 07, 2020 6389 6407 6266 6331 0 -84.31(-1.31%)
Aug 06, 2020 6388 6419 6348 6415 0 -9.42(-0.15%)
Aug 05, 2020 6430 6448 6397 6425 0 -9.94(-0.15%)
Aug 04, 2020 6366 6435 6363 6435 0 +54.91(+0.86%)
Aug 03, 2020 6349 6389 6338 6380 0 +78.83(+1.25%)
Jul 31, 2020 6291 6301 6189 6301 0 +29.04(+0.46%)
Jul 30, 2020 6153 6278 6134 6272 0 +69.41(+1.12%)
Jul 29, 2020 6137 6224 6132 6202 0 +115.04(+1.89%)
Jul 28, 2020 6147 6163 6084 6087 0 -91.44(-1.48%)
Jul 27, 2020 6093 6185 6087 6179 0 +122.41(+2.02%)
Jul 24, 2020 6059 6119 6013 6056 0 -104.65(-1.70%)
Jul 23, 2020 6161 6161 6161 6161 0 -109.18(-1.74%)
Jul 22, 2020 6272 6314 6234 6270 0 +18.21(+0.29%)
Jul 21, 2020 6336 6336 6230 6252 0 -49.03(-0.78%)
Jul 20, 2020 6153 6313 6131 6301 0 +154.78(+2.52%)
Jul 17, 2020 6119 6159 6084 6146 0 +48.86(+0.80%)
Jul 16, 2020 6071 6115 6033 6097 0 -38.83(-0.63%)
Jul 15, 2020 6157 6170 6059 6136 0 +13.93(+0.23%)
Jul 14, 2020 6005 6129 5934 6122 0 +58.97(+0.97%)
Jul 13, 2020 6277 6301 6055 6063 0 -141.36(-2.28%)
Jul 10, 2020 6215 6222 6135 6205 0 -7.74(-0.12%)
Jul 09, 2020 6195 6239 6101 6212 0 +67.00(+1.09%)
Jul 08, 2020 6114 6148 6064 6145 0 +79.57(+1.31%)
Jul 07, 2020 6106 6168 6060 6066 0 -58.63(-0.96%)
Jul 06, 2020 6100 6160 6093 6124 0 +127.33(+2.12%)
Jul 02, 2020 6011 6043 5989 5997 0 +48.75(+0.82%)
Jul 01, 2020 5951 5984 5914 5948 0 -11.94(-0.20%)
Jun 30, 2020 5857 5979 5855 5960 0 +126.21(+2.16%)
Jun 29, 2020 5797 5836 5714 5834 0 +46.22(+0.80%)
Jun 26, 2020 5864 5871 5748 5788 0 -76.27(-1.30%)
Jun 25, 2020 5805 5870 5734 5864 0 +55.77(+0.96%)
Jun 24, 2020 5918 5946 5775 5808 0 -133.68(-2.25%)
Jun 23, 2020 5968 6001 5934 5942 0 +19.63(+0.33%)
Jun 22, 2020 5866 5925 5840 5922 0 +50.34(+0.86%)
Jun 19, 2020 5951 5976 5841 5872 0 -16.13(-0.27%)
Jun 18, 2020 5865 5899 5849 5888 0 +9.23(+0.16%)
Jun 17, 2020 5889 5928 5862 5879 0 +21.08(+0.36%)
Jun 16, 2020 5895 5929 5779 5858 0 +127.89(+2.23%)
Jun 15, 2020 5556 5744 5529 5730 0 +67.51(+1.19%)
Jun 12, 2020 5728 5759 5552 5662 0 +84.84(+1.52%)
Jun 11, 2020 5798 5819 5577 5578 0 -360.33(-6.07%)
Jun 10, 2020 5946 5984 5917 5938 0 +22.91(+0.39%)
Jun 09, 2020 5885 5947 5879 5915 0 -18.98(-0.32%)
Jun 08, 2020 5910 5936 5856 5934 0 +18.56(+0.31%)
Jun 05, 2020 5834 5965 5822 5915 0 +154.95(+2.69%)
Jun 04, 2020 5752 5825 5721 5761 0 -22.54(-0.39%)
Jun 03, 2020 5741 5800 5734 5783 0 +107.83(+1.90%)
Jun 02, 2020 5622 5677 5570 5675 0 +64.74(+1.15%)
Jun 01, 2020 5585 5635 5573 5610 0 -9.37(-0.17%)
May 29, 2020 5517 5630 5481 5620 0 +120.65(+2.19%)
May 28, 2020 5527 5622 5486 5499 0 -47.89(-0.86%)
May 27, 2020 5492 5548 5364 5547 0 +53.90(+0.98%)
May 26, 2020 5575 5589 5487 5493 0 +39.90(+0.73%)
May 22, 2020 5421 5457 5375 5453 0 +20.53(+0.38%)
May 21, 2020 5506 5523 5416 5433 0 -80.73(-1.46%)
May 20, 2020 5461 5543 5461 5514 0 +143.49(+2.67%)
May 19, 2020 5378 5461 5369 5370 0 +3.13(+0.06%)
May 18, 2020 5307 5387 5298 5367 0 +173.67(+3.34%)
May 15, 2020 5107 5201 5102 5193 0 -32.36(-0.62%)
May 14, 2020 5076 5227 5009 5226 0 +100.63(+1.96%)
May 13, 2020 5236 5275 5055 5125 0 -111.15(-2.12%)
May 12, 2020 5391 5405 5235 5236 0 -130.25(-2.43%)
May 11, 2020 5312 5401 5309 5366 0 +11.02(+0.21%)
May 08, 2020 5291 5358 5264 5355 0 +110.19(+2.10%)
May 07, 2020 5262 5280 5224 5245 0 +59.12(+1.14%)
May 06, 2020 5191 5246 5163 5186 0 +45.06(+0.88%)
May 05, 2020 5121 5203 5118 5141 0 +92.77(+1.84%)
May 04, 2020 4977 5052 4954 5048 0 +48.60(+0.97%)
May 01, 2020 5089 5114 4979 5000 0 -234.42(-4.48%)
Apr 30, 2020 5317 5317 5222 5234 0 -104.01(-1.95%)
Apr 29, 2020 5225 5355 5210 5338 0 +212.24(+4.14%)
Apr 28, 2020 5282 5288 5123 5126 0 -73.03(-1.40%)
Apr 27, 2020 5195 5229 5179 5199 0 +63.81(+1.24%)
Apr 24, 2020 5054 5140 5009 5135 0 +99.78(+1.98%)
Apr 23, 2020 5064 5119 5026 5035 0 -44.20(-0.87%)
Apr 22, 2020 4991 5104 4975 5079 0 +222.61(+4.58%)
Apr 21, 2020 5005 5016 4835 4857 0 -219.63(-4.33%)
Apr 20, 2020 5084 5164 5075 5076 0 -80.33(-1.56%)
Apr 17, 2020 5180 5181 5095 5157 0 +69.88(+1.37%)
Apr 16, 2020 5057 5102 4998 5087 0 +94.17(+1.89%)
Apr 15, 2020 4991 5027 4941 4993 0 -103.11(-2.02%)
Apr 14, 2020 5002 5102 4998 5096 0 +202.97(+4.15%)
Apr 13, 2020 4840 4897 4807 4893 0 +20.81(+0.43%)
Apr 09, 2020 4954 4993 4836 4872 0 -33.38(-0.68%)
Apr 08, 2020 4818 4921 4767 4905 0 +147.47(+3.10%)
Apr 07, 2020 4930 4930 4752 4758 0 -25.21(-0.53%)
Apr 06, 2020 4579 4801 4549 4783 0 +404.26(+9.23%)
Apr 03, 2020 4447 4485 4337 4379 0 -80.11(-1.80%)
Apr 02, 2020 4337 4479 4337 4459 0 +80.26(+1.83%)
Apr 01, 2020 4435 4540 4342 4379 0 -227.96(-4.95%)
Mar 31, 2020 4668 4741 4579 4607 0 -80.77(-1.72%)
Mar 30, 2020 4556 4696 4535 4687 0 +184.78(+4.10%)
Mar 27, 2020 4562 4642 4495 4503 0 -224.18(-4.74%)
Mar 26, 2020 4500 4734 4500 4727 0 +285.37(+6.43%)
Mar 25, 2020 4479 4639 4371 4442 0 -37.32(-0.83%)
Mar 24, 2020 4333 4479 4314 4479 0 +387.37(+9.47%)
Mar 23, 2020 4044 4170 3947 4091 0 +60.69(+1.51%)
Mar 20, 2020 4262 4342 4026 4031 0 -147.52(-3.53%)
Mar 19, 2020 4064 4275 3969 4178 0 +105.69(+2.60%)
Mar 18, 2020 4058 4247 3905 4073 0 -301.02(-6.88%)
Mar 17, 2020 4140 4390 3980 4374 0 +330.28(+8.17%)
Mar 16, 2020 4322 4397 4036 4043 0 -617.24(-13.24%)
Mar 13, 2020 4504 4661 4242 4661 0 +431.11(+10.19%)
Mar 12, 2020 4364 4554 4226 4229 0 -464.96(-9.90%)
Mar 11, 2020 4787 4837 4634 4694 0 -233.66(-4.74%)
Mar 10, 2020 4864 4929 4676 4928 0 +237.23(+5.06%)
Mar 09, 2020 4690 4900 4684 4691 0 -395.56(-7.78%)
Mar 06, 2020 5036 5123 4958 5086 0 -111.00(-2.14%)
Mar 05, 2020 5209 5315 5159 5197 0 -170.11(-3.17%)
Mar 04, 2020 5227 5368 5180 5368 0 +228.54(+4.45%)
Mar 03, 2020 5298 5381 5094 5139 0 -175.02(-3.29%)
Mar 02, 2020 5186 5316 5082 5314 0 +178.70(+3.48%)
Feb 28, 2020 4914 5146 4914 5135 0 +57.34(+1.13%)
Feb 27, 2020 5169 5273 5075 5078 0 -247.37(-4.65%)
Feb 26, 2020 5364 5449 5297 5325 0 +4.50(+0.08%)
Feb 25, 2020 5545 5548 5300 5321 0 -160.17(-2.92%)
Feb 24, 2020 5467 5554 5461 5481 0 -242.16(-4.23%)
Feb 21, 2020 5835 5844 5696 5723 0 -149.67(-2.55%)
Feb 20, 2020 5930 5945 5791 5873 0 -81.78(-1.37%)
Feb 19, 2020 5920 5969 5920 5955 0 +87.42(+1.49%)
Feb 18, 2020 5840 5875 5836 5867 0 -40.47(-0.69%)
Feb 14, 2020 5937 5943 5879 5908 0 -1.80(-0.03%)
Feb 13, 2020 5856 5935 5855 5909 0 -6.03(-0.10%)
Feb 12, 2020 5894 5917 5883 5916 0 +67.97(+1.16%)
Feb 11, 2020 5841 5882 5826 5848 0 +48.87(+0.84%)
Feb 10, 2020 5690 5799 5690 5799 0 +77.25(+1.35%)
Feb 07, 2020 5765 5765 5717 5721 0 -82.31(-1.42%)
Feb 06, 2020 5783 5807 5750 5804 0 +42.59(+0.74%)
Feb 05, 2020 5812 5821 5724 5761 0 +48.51(+0.85%)
Feb 04, 2020 5675 5715 5651 5713 0 +148.09(+2.66%)
Feb 03, 2020 5499 5575 5498 5565 0 +91.08(+1.66%)
Jan 31, 2020 5590 5590 5455 5473 0 -147.68(-2.63%)
Jan 30, 2020 5567 5623 5535 5621 0 +3.35(+0.06%)
Jan 29, 2020 5680 5681 5617 5618 0 -55.28(-0.97%)
Jan 28, 2020 5626 5688 5605 5673 0 +92.37(+1.66%)
Jan 27, 2020 5571 5617 5565 5581 0 -162.17(-2.82%)
Jan 24, 2020 5846 5853 5710 5743 0 -56.85(-0.98%)
Jan 23, 2020 5762 5801 5734 5800 0 +47.54(+0.83%)
Jan 22, 2020 5771 5802 5745 5752 0 +18.97(+0.33%)
Jan 21, 2020 5710 5751 5710 5733 0 -2.86(-0.05%)
Jan 17, 2020 5741 5742 5703 5736 0 +12.26(+0.21%)
Jan 16, 2020 5684 5724 5680 5724 0 +80.61(+1.43%)
Jan 15, 2020 5666 5677 5626 5643 0 -26.30(-0.46%)
Jan 14, 2020 5678 5707 5653 5669 0 -12.12(-0.21%)
Jan 13, 2020 5650 5682 5640 5682 0 +59.21(+1.05%)
Jan 10, 2020 5665 5666 5611 5622 0 -17.70(-0.31%)
Jan 09, 2020 5648 5657 5599 5640 0 +44.66(+0.80%)
Jan 08, 2020 5561 5622 5551 5595 0 +37.31(+0.67%)
Jan 07, 2020 5533 5574 5511 5558 0 +58.00(+1.05%)
Jan 06, 2020 5447 5502 5441 5500 0 -12.02(-0.22%)
Jan 03, 2020 5485 5541 5482 5512 0 -65.08(-1.17%)
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.