Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 43.38 | -0.32 | -0.73% | 43.36 | 43.38 | 43.30 | 141,965 |
| Aug 22 2024 | 43.70 | 0.17 | 0.39% | 43.73 | 43.79 | 43.68 | 118,603 |
| Aug 21 2024 | 43.53 | -0.28 | -0.64% | 43.43 | 43.55 | 43.39 | 73,184 |
| Aug 20 2024 | 43.81 | 0.44 | 1.01% | 43.62 | 43.85 | 43.62 | 118,627 |
| Aug 19 2024 | 43.37 | -0.50 | -1.14% | 43.58 | 43.58 | 43.33 | 189,897 |
| Aug 16 2024 | 43.87 | 0.98 | 2.28% | 43.84 | 45.00 | 43.00 | 268,399 |
| Aug 15 2024 | 42.89 | 0.28 | 0.66% | 42.82 | 43.11 | 42.82 | 157,863 |
| Aug 14 2024 | 42.61 | 0.67 | 1.60% | 42.56 | 42.74 | 42.53 | 185,718 |
| Aug 13 2024 | 41.94 | 0.08 | 0.19% | 41.89 | 41.96 | 41.83 | 135,972 |
| Aug 12 2024 | 41.86 | 0.37 | 0.89% | 41.92 | 41.92 | 41.74 | 189,263 |
| Aug 09 2024 | 41.49 | 1.03 | 2.55% | 41.70 | 41.70 | 41.33 | 356,413 |
| Aug 08 2024 | 40.46 | -0.84 | -2.03% | 40.42 | 40.77 | 40.41 | 233,020 |
| Aug 07 2024 | 41.30 | -0.29 | -0.70% | 40.95 | 41.50 | 40.93 | 351,333 |
| Aug 06 2024 | 41.59 | 1.59 | 3.98% | 40.45 | 41.83 | 40.45 | 539,593 |
| Aug 05 2024 | 40.00 | -2.52 | -5.93% | 41.51 | 41.53 | 39.82 | 700,192 |
| Aug 02 2024 | 42.52 | -1.94 | -4.36% | 42.99 | 43.06 | 42.47 | 381,385 |
| Aug 01 2024 | 44.46 | 0.80 | 1.83% | 44.31 | 44.50 | 44.25 | 268,782 |
| Jul 31 2024 | 43.66 | 0.45 | 1.04% | 42.99 | 43.67 | 42.90 | 192,374 |
| Jul 30 2024 | 43.21 | -0.25 | -0.58% | 43.06 | 43.21 | 43.00 | 115,964 |
| Jul 29 2024 | 43.46 | 0.58 | 1.35% | 43.27 | 43.49 | 43.27 | 193,060 |
| Jul 26 2024 | 42.88 | -0.42 | -0.97% | 42.88 | 42.98 | 42.84 | 239,419 |
| Jul 25 2024 | 43.30 | -0.85 | -1.93% | 43.22 | 43.39 | 43.16 | 311,553 |
| Jul 24 2024 | 44.15 | -0.09 | -0.20% | 44.09 | 44.25 | 44.08 | 122,266 |
| Jul 23 2024 | 44.24 | 0.49 | 1.12% | 44.25 | 44.32 | 44.18 | 208,075 |
| Jul 22 2024 | 43.75 | -0.09 | -0.21% | 43.58 | 43.76 | 43.51 | 165,175 |
| Jul 19 2024 | 43.84 | -0.01 | -0.02% | 43.81 | 47.00 | 38.50 | 208,412 |
| Jul 18 2024 | 43.85 | -0.95 | -2.12% | 43.88 | 44.00 | 43.75 | 219,261 |
| Jul 17 2024 | 44.80 | -0.26 | -0.58% | 44.96 | 44.99 | 44.78 | 181,196 |
| Jul 16 2024 | 45.06 | 0.30 | 0.67% | 44.90 | 45.09 | 44.88 | 139,294 |
| Jul 15 2024 | 44.76 | 0.41 | 0.92% | 44.65 | 44.77 | 44.63 | 182,580 |
| Jul 12 2024 | 44.35 | -1.04 | -2.29% | 44.37 | 44.52 | 44.30 | 283,409 |
| Jul 11 2024 | 45.39 | 0.27 | 0.60% | 45.45 | 45.47 | 45.38 | 114,202 |
| Jul 10 2024 | 45.12 | -0.07 | -0.15% | 45.14 | 45.22 | 45.10 | 420,007 |
| Jul 09 2024 | 45.19 | 0.33 | 0.74% | 45.20 | 45.25 | 45.16 | 273,339 |
| Jul 08 2024 | 44.86 | 0.29 | 0.65% | 44.84 | 44.89 | 44.78 | 123,359 |
| Jul 05 2024 | 44.57 | -0.07 | -0.16% | 44.57 | 44.61 | 44.50 | 142,428 |
| Jul 04 2024 | 44.64 | 0.08 | 0.18% | 44.67 | 44.68 | 44.60 | 134,191 |
| Jul 03 2024 | 44.56 | 0.35 | 0.79% | 44.56 | 44.61 | 44.48 | 147,287 |
| Jul 02 2024 | 44.21 | 0.15 | 0.34% | 44.18 | 44.23 | 44.08 | 153,727 |
| Jul 01 2024 | 44.06 | -1.42 | -3.12% | 45.48 | 45.48 | 43.73 | 347,470 |
| Jun 28 2024 | 45.48 | 0.63 | 1.40% | 45.27 | 45.54 | 45.27 | 149,401 |
| Jun 27 2024 | 44.85 | 0.01 | 0.02% | 44.91 | 44.91 | 44.76 | 181,936 |
| Jun 26 2024 | 44.84 | 0.34 | 0.76% | 44.99 | 45.07 | 44.80 | 177,200 |
| Jun 25 2024 | 44.50 | -0.57 | -1.26% | 44.48 | 44.52 | 44.41 | 317,699 |
| Jun 24 2024 | 45.07 | -0.01 | -0.02% | 45.15 | 45.15 | 44.98 | 163,011 |
| Jun 21 2024 | 45.08 | -0.54 | -1.18% | 45.24 | 45.49 | 37.00 | 226,623 |
| Jun 20 2024 | 45.62 | 0.24 | 0.53% | 45.37 | 45.62 | 45.37 | 123,659 |
| Jun 19 2024 | 45.38 | -0.22 | -0.48% | 45.44 | 45.44 | 45.35 | 197,598 |
| Jun 18 2024 | 45.60 | 0.35 | 0.77% | 45.66 | 45.73 | 45.57 | 190,653 |
| Jun 17 2024 | 45.25 | 0.32 | 0.71% | 45.17 | 45.26 | 45.13 | 150,741 |
| Jun 14 2024 | 44.93 | 0.15 | 0.33% | 44.86 | 44.95 | 44.82 | 136,282 |
| Jun 13 2024 | 44.78 | 0.69 | 1.56% | 44.56 | 44.79 | 44.56 | 173,182 |
| Jun 12 2024 | 44.09 | 0.27 | 0.62% | 44.14 | 44.19 | 44.05 | 166,039 |
| Jun 11 2024 | 43.82 | 0.50 | 1.15% | 43.69 | 43.86 | 43.69 | 161,180 |
| Jun 07 2024 | 43.32 | -0.07 | -0.16% | 43.31 | 43.36 | 43.27 | 123,669 |
| Jun 06 2024 | 43.39 | 0.77 | 1.81% | 43.40 | 43.41 | 43.24 | 238,005 |
| Jun 05 2024 | 42.62 | 0.33 | 0.78% | 42.64 | 42.68 | 42.55 | 237,350 |
| Jun 04 2024 | 42.29 | -0.14 | -0.33% | 42.20 | 42.32 | 42.14 | 165,552 |
| Jun 03 2024 | 42.43 | 0.19 | 0.45% | 42.26 | 42.45 | 42.257 | 449,579 |
| May 31 2024 | 42.24 | -0.54 | -1.26% | 42.34 | 42.34 | 42.16 | 248,281 |
| May 30 2024 | 42.78 | -0.09 | -0.21% | 42.80 | 42.85 | 42.71 | 274,880 |
| May 29 2024 | 42.87 | -0.02 | -0.05% | 43.01 | 43.05 | 42.87 | 181,934 |
| May 28 2024 | 42.89 | -0.06 | -0.14% | 42.92 | 42.93 | 42.845 | 106,270 |
| May 27 2024 | 42.95 | 0.14 | 0.33% | 42.98 | 42.98 | 42.90 | 126,602 |
| May 24 2024 | 42.81 | -0.42 | -0.97% | 42.80 | 42.91 | 42.78 | 135,974 |
