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

(NQ: NDXT )

10,419.30 USD -17.45 (-0.17%)
Daily Price Updated: 4:15 PM EDT, May 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 (%)
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%)
Jan 02, 2020 5515 5578 5513 5577 0 +119.50(+2.19%)
Dec 31, 2019 5421 5459 5418 5458 0 +16.06(+0.30%)
Dec 30, 2019 5474 5474 5407 5442 0 -38.42(-0.70%)
Dec 27, 2019 5511 5511 5466 5480 0 -12.26(-0.22%)
Dec 26, 2019 5483 5498 5475 5492 0 +20.44(+0.37%)
Dec 24, 2019 5475 5476 5456 5472 0 +3.25(+0.06%)
Dec 23, 2019 5478 5488 5463 5469 0 +8.06(+0.15%)
Dec 20, 2019 5433 5469 5433 5461 0 +37.94(+0.70%)
Dec 19, 2019 5398 5423 5389 5423 0 +42.32(+0.79%)
Dec 18, 2019 5376 5395 5368 5380 0 +11.74(+0.22%)
Dec 17, 2019 5387 5389 5356 5369 0 +5.13(+0.10%)
Dec 16, 2019 5360 5394 5359 5363 0 +59.56(+1.12%)
Dec 13, 2019 5300 5353 5287 5304 0 +0.05(+0.00%)
Dec 12, 2019 5208 5311 5204 5304 0 +87.14(+1.67%)
Dec 11, 2019 5166 5219 5165 5217 0 +67.01(+1.30%)
Dec 10, 2019 5156 5183 5141 5150 0 +8.87(+0.17%)
Dec 09, 2019 5162 5183 5140 5141 0 -25.65(-0.50%)
Dec 06, 2019 5155 5175 5150 5166 0 +62.06(+1.22%)
Dec 05, 2019 5111 5125 5090 5104 0 +9.35(+0.18%)
Dec 04, 2019 5092 5112 5084 5095 0 +44.90(+0.89%)
Dec 03, 2019 5010 5052 4991 5050 0 -53.69(-1.05%)
Dec 02, 2019 5190 5191 5093 5104 0 -83.21(-1.60%)
Nov 29, 2019 5198 5209 5185 5187 0 -35.44(-0.68%)
Nov 27, 2019 5196 5223 5223 5223 0 +44.19(+0.85%)
Nov 26, 2019 5176 5185 5159 5178 0 +0.38(+0.01%)
Nov 25, 2019 5124 5179 5124 5178 0 +84.63(+1.66%)
Nov 22, 2019 5104 5115 5068 5093 0 +10.30(+0.20%)
Nov 21, 2019 5097 5119 5065 5083 0 -38.54(-0.75%)
Nov 20, 2019 5137 5164 5085 5122 0 -38.25(-0.74%)
Nov 19, 2019 5186 5186 5135 5160 0 -2.27(-0.04%)
Nov 18, 2019 5153 5176 5133 5162 0 -5.18(-0.10%)
Nov 15, 2019 5161 5176 5150 5167 0 +49.05(+0.96%)
Nov 14, 2019 5106 5123 5088 5118 0 -11.21(-0.22%)
Nov 13, 2019 5093 5140 5092 5129 0 +1.94(+0.04%)
Nov 12, 2019 5125 5155 5109 5127 0 +19.75(+0.39%)
Nov 11, 2019 5088 5117 5076 5108 0 -18.06(-0.35%)
Nov 08, 2019 5080 5126 5064 5126 0 +21.77(+0.43%)
Nov 07, 2019 5116 5142 5083 5104 0 +45.16(+0.89%)
Nov 06, 2019 5072 5072 5028 5059 0 -28.81(-0.57%)
Nov 05, 2019 5105 5107 5070 5088 0 +0.84(+0.02%)
Nov 04, 2019 5074 5092 5064 5087 0 +68.95(+1.37%)
Nov 01, 2019 4971 5018 4961 5018 0 +85.18(+1.73%)
Oct 31, 2019 4961 4962 4898 4933 0 -46.48(-0.93%)
Oct 30, 2019 4980 4984 4939 4979 0 +21.05(+0.42%)
Oct 29, 2019 4994 5003 4957 4958 0 -27.27(-0.55%)
Oct 28, 2019 4960 4992 4960 4985 0 +61.46(+1.25%)
Oct 25, 2019 4883 4932 4882 4924 0 +45.49(+0.93%)
Oct 24, 2019 4835 4880 4831 4878 0 +97.55(+2.04%)
Oct 23, 2019 4764 4801 4754 4781 0 -35.82(-0.74%)
Oct 22, 2019 4890 4895 4816 4817 0 -56.43(-1.16%)
Oct 21, 2019 4850 4876 4833 4873 0 +64.39(+1.34%)
Oct 18, 2019 4852 4863 4775 4809 0 -55.30(-1.14%)
Oct 17, 2019 4898 4906 4842 4864 0 +4.23(+0.09%)
Oct 16, 2019 4876 4891 4849 4860 0 -63.73(-1.29%)
Oct 15, 2019 4863 4937 4862 4924 0 +79.32(+1.64%)
Oct 14, 2019 4835 4853 4826 4844 0 +2.24(+0.05%)
Oct 11, 2019 4832 4888 4828 4842 0 +92.73(+1.95%)
Oct 10, 2019 4709 4779 4708 4749 0 +36.74(+0.78%)
Oct 09, 2019 4701 4735 4689 4713 0 +70.00(+1.51%)
Oct 08, 2019 4715 4720 4642 4643 0 -122.37(-2.57%)
Oct 07, 2019 4774 4805 4764 4765 0 -21.73(-0.45%)
Oct 04, 2019 4737 4790 4732 4787 0 +74.94(+1.59%)
Oct 03, 2019 4648 4714 4593 4712 0 +65.47(+1.41%)
Oct 02, 2019 4672 4682 4617 4646 0 -73.61(-1.56%)
Oct 01, 2019 4800 4828 4708 4720 0 -51.85(-1.09%)
Sep 30, 2019 4748 4786 4735 4772 0 +39.91(+0.84%)
Sep 27, 2019 4821 4825 4694 4732 0 -104.40(-2.16%)
Sep 26, 2019 4825 4852 4795 4836 0 +13.56(+0.28%)
Sep 25, 2019 4730 4835 4697 4823 0 +75.30(+1.59%)
Sep 24, 2019 4853 4861 4729 4747 0 -82.82(-1.71%)
Sep 23, 2019 4810 4850 4804 4830 0 +12.56(+0.26%)
Sep 20, 2019 4880 4887 4798 4818 0 -60.35(-1.24%)
Sep 19, 2019 4905 4928 4873 4878 0 -17.20(-0.35%)
Sep 18, 2019 4888 4897 4830 4895 0 -3.76(-0.08%)
Sep 17, 2019 4871 4901 4856 4899 0 +18.55(+0.38%)
Sep 16, 2019 4855 4896 4843 4880 0 -21.44(-0.44%)
Sep 13, 2019 4921 4932 4895 4902 0 -17.77(-0.36%)
Sep 12, 2019 4942 4969 4909 4920 0 +5.20(+0.11%)
Sep 11, 2019 4866 4914 4855 4914 0 +61.51(+1.27%)
Sep 10, 2019 4833 4854 4804 4853 0 -4.82(-0.10%)
Sep 09, 2019 4883 4890 4834 4858 0 +4.21(+0.09%)
Sep 06, 2019 4856 4879 4834 4853 0 +3.39(+0.07%)
Sep 05, 2019 4813 4878 4813 4850 0 +121.06(+2.56%)
Sep 04, 2019 4706 4733 4704 4729 0 +92.35(+1.99%)
Sep 03, 2019 4652 4676 4614 4637 0 -56.77(-1.21%)
Aug 30, 2019 4715 4693 4693 4693 0 +15.37(+0.33%)
Aug 29, 2019 4655 4700 4652 4678 0 +91.25(+1.99%)
Aug 28, 2019 4547 4595 4516 4587 0 +4.94(+0.11%)
Aug 27, 2019 4632 4643 4558 4582 0 -14.01(-0.30%)
Aug 26, 2019 4601 4605 4572 4596 0 +51.09(+1.12%)
Aug 23, 2019 4669 4716 4532 4545 0 -159.73(-3.40%)
Aug 22, 2019 4719 4730 4663 4704 0 -2.98(-0.06%)
Aug 21, 2019 4711 4728 4692 4707 0 +41.89(+0.90%)
Aug 20, 2019 4691 4706 4660 4666 0 -34.59(-0.74%)
Aug 19, 2019 4712 4725 4675 4700 0 +76.37(+1.65%)
Aug 16, 2019 4572 4633 4572 4624 0 +91.03(+2.01%)
Aug 15, 2019 4551 4567 4496 4533 0 -12.84(-0.28%)
Aug 14, 2019 4586 4613 4523 4546 0 -145.47(-3.10%)
Aug 13, 2019 4556 4718 4545 4691 0 +127.21(+2.79%)
Aug 12, 2019 4599 4612 4541 4564 0 -68.34(-1.48%)
Aug 09, 2019 4661 4669 4599 4632 0 -65.71(-1.40%)
Aug 08, 2019 4608 4699 4591 4698 0 +147.37(+3.24%)
Aug 07, 2019 4480 4563 4471 4551 0 +18.75(+0.41%)
Aug 06, 2019 4531 4563 4481 4532 0 +83.52(+1.88%)
Aug 05, 2019 4526 4535 4445 4448 0 -207.27(-4.45%)
Aug 02, 2019 4696 4713 4629 4656 0 -107.25(-2.25%)
Aug 01, 2019 4821 4925 4726 4763 0 -48.88(-1.02%)
Jul 31, 2019 4917 4919 4765 4812 0 -125.90(-2.55%)
Jul 30, 2019 4907 4953 4905 4938 0 -15.37(-0.31%)
Jul 29, 2019 4964 4967 4903 4953 0 -18.80(-0.38%)
Jul 26, 2019 4992 5000 4971 4972 0 +10.40(+0.21%)
Jul 25, 2019 4990 4991 4954 4961 0 -65.29(-1.30%)
Jul 24, 2019 4957 5033 4956 5027 0 +78.03(+1.58%)
Jul 23, 2019 4923 4949 4901 4949 0 +42.13(+0.86%)
Jul 22, 2019 4867 4918 4867 4906 0 +70.16(+1.45%)
Jul 19, 2019 4884 4894 4835 4836 0 -32.40(-0.67%)
Jul 18, 2019 4813 4880 4812 4869 0 +48.58(+1.01%)
Jul 17, 2019 4838 4856 4820 4820 0 -2.35(-0.05%)
Jul 16, 2019 4857 4857 4810 4822 0 -53.89(-1.11%)
Jul 15, 2019 4874 4888 4856 4876 0 -3.26(-0.07%)
Jul 12, 2019 4839 4881 4837 4880 0 +55.66(+1.15%)
Jul 11, 2019 4827 4835 4795 4824 0 +11.64(+0.24%)
Jul 10, 2019 4808 4851 4794 4812 0 +44.83(+0.94%)
Jul 09, 2019 4705 4772 4705 4768 0 +33.11(+0.70%)
Jul 08, 2019 4723 4740 4710 4734 0 -23.27(-0.49%)
Jul 05, 2019 4730 4763 4701 4758 0 -16.23(-0.34%)
Jul 03, 2019 4768 4774 4774 4774 0 +25.95(+0.55%)
Jul 02, 2019 4754 4758 4720 4748 0 -18.35(-0.38%)
Jul 01, 2019 4814 4828 4737 4766 0 +105.59(+2.27%)
Jun 28, 2019 4668 4676 4636 4661 0 +25.62(+0.55%)
Jun 27, 2019 4611 4647 4606 4635 0 +49.63(+1.08%)
Jun 26, 2019 4575 4613 4575 4585 0 +83.35(+1.85%)
Jun 25, 2019 4587 4588 4501 4502 0 -79.52(-1.74%)
Jun 24, 2019 4593 4602 4576 4582 0 -0.99(-0.02%)
Jun 21, 2019 4591 4618 4576 4583 0 -23.03(-0.50%)
Jun 20, 2019 4636 4640 4571 4606 0 +59.28(+1.30%)
Jun 19, 2019 4541 4561 4516 4546 0 +28.74(+0.64%)
Jun 18, 2019 4456 4552 4447 4518 0 +118.24(+2.69%)
Jun 17, 2019 4419 4431 4397 4399 0 -9.46(-0.21%)
Jun 14, 2019 4406 4424 4390 4409 0 -66.52(-1.49%)
Jun 13, 2019 4479 4492 4460 4475 0 +15.21(+0.34%)
Jun 12, 2019 4487 4491 4455 4460 0 -57.34(-1.27%)
Jun 11, 2019 4576 4581 4496 4518 0 +1.63(+0.04%)
Jun 10, 2019 4486 4560 4485 4516 0 +80.08(+1.81%)
Jun 07, 2019 4398 4453 4390 4436 0 +60.35(+1.38%)
Jun 06, 2019 4339 4389 4322 4375 0 +46.24(+1.07%)
Jun 05, 2019 4360 4372 4279 4329 0 +8.23(+0.19%)
Jun 04, 2019 4231 4323 4199 4321 0 +150.96(+3.62%)
Jun 03, 2019 4255 4265 4145 4170 0 -67.26(-1.59%)
May 31, 2019 4247 4287 4237 4237 0 -70.13(-1.63%)
May 30, 2019 4295 4329 4277 4307 0 +24.20(+0.56%)
May 29, 2019 4264 4306 4253 4283 0 -24.20(-0.56%)
May 28, 2019 4344 4370 4306 4307 0 -19.16(-0.44%)
May 24, 2019 4364 4327 4327 4327 0 -10.51(-0.24%)
May 23, 2019 4338 4344 4299 4337 0 -78.85(-1.79%)
May 22, 2019 4411 4440 4407 4416 0 -43.32(-0.97%)
May 21, 2019 4450 4471 4432 4459 0 +79.23(+1.81%)
May 20, 2019 4408 4429 4360 4380 0 -131.39(-2.91%)
May 17, 2019 4523 4594 4502 4511 0 -74.70(-1.63%)
May 16, 2019 4553 4620 4547 4586 0 +11.46(+0.25%)
May 15, 2019 4484 4593 4483 4575 0 +52.89(+1.17%)
May 14, 2019 4471 4547 4466 4522 0 +86.99(+1.96%)
May 13, 2019 4491 4525 4422 4435 0 -195.71(-4.23%)
May 10, 2019 4589 4651 4524 4630 0 -1.02(-0.02%)
May 09, 2019 4586 4649 4535 4632 0 -27.95(-0.60%)
May 08, 2019 4653 4700 4641 4659 0 -22.05(-0.47%)
May 07, 2019 4734 4751 4637 4682 0 -120.70(-2.51%)
May 06, 2019 4711 4809 4710 4802 0 -60.18(-1.24%)
May 03, 2019 4841 4864 4820 4862 0 +30.38(+0.63%)
May 02, 2019 4821 4887 4799 4832 0 +9.33(+0.19%)
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.