Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4NAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 97,941.15 | -1,819.05 | -1.82% | 99,771.51 | 101,869.38 | 97,888.56 | 0 |
| Jul 17 2024 | 99,760.20 | -1,804.30 | -1.78% | 101,401.42 | 101,852.26 | 97,784.42 | 0 |
| Jul 16 2024 | 101,564.50 | -1,651.82 | -1.60% | 103,083.31 | 103,083.31 | 100,015.28 | 0 |
| Jul 15 2024 | 103,216.32 | -3,692.58 | -3.45% | 106,528.71 | 106,701.37 | 102,991.19 | 0 |
| Jul 12 2024 | 106,908.90 | 4,679.54 | 4.58% | 102,194.38 | 107,597.69 | 102,059.80 | 0 |
| Jul 11 2024 | 102,229.36 | 2,721.03 | 2.73% | 99,529.42 | 103,178.43 | 99,528.33 | 0 |
| Jul 10 2024 | 99,508.33 | 3,567.78 | 3.72% | 95,920.96 | 99,780.01 | 95,920.96 | 0 |
| Jul 09 2024 | 95,940.55 | -5,198.66 | -5.14% | 101,090.80 | 101,126.93 | 95,454.13 | 0 |
| Jul 08 2024 | 101,139.21 | -174.00 | -0.17% | 101,187.91 | 104,639.11 | 100,525.26 | 0 |
| Jul 05 2024 | 101,313.21 | 512.70 | 0.51% | 100,769.94 | 105,135.56 | 100,113.91 | 0 |
| Jul 04 2024 | 100,800.51 | 1,607.59 | 1.62% | 99,191.36 | 101,182.29 | 99,185.31 | 0 |
| Jul 03 2024 | 99,192.92 | 4,364.15 | 4.60% | 95,166.32 | 99,632.92 | 95,166.32 | 0 |
| Jul 02 2024 | 94,828.77 | -2,732.98 | -2.80% | 97,448.82 | 97,448.82 | 91,978.94 | 0 |
| Jul 01 2024 | 97,561.75 | 1,073.85 | 1.11% | 96,412.29 | 101,161.06 | 96,410.60 | 0 |
| Jun 28 2024 | 96,487.90 | 493.64 | 0.51% | 95,992.82 | 98,959.11 | 95,700.36 | 0 |
| Jun 27 2024 | 95,994.26 | 1,125.05 | 1.19% | 94,832.53 | 97,143.23 | 94,546.39 | 0 |
| Jun 26 2024 | 94,869.21 | -500.87 | -0.53% | 95,321.68 | 99,237.50 | 92,567.02 | 0 |
| Jun 25 2024 | 95,370.08 | -3,216.18 | -3.26% | 98,012.59 | 98,167.31 | 93,177.95 | 0 |
| Jun 24 2024 | 98,586.26 | 3,306.94 | 3.47% | 95,228.21 | 99,197.48 | 95,228.21 | 0 |
| Jun 21 2024 | 95,279.32 | -1,963.36 | -2.02% | 97,219.46 | 97,291.27 | 93,713.56 | 0 |
| Jun 20 2024 | 97,242.68 | 3,822.14 | 4.09% | 93,405.95 | 97,242.68 | 93,404.09 | 0 |
| Jun 19 2024 | 93,420.54 | -1,370.30 | -1.45% | 94,747.15 | 95,095.53 | 93,163.75 | 0 |
| Jun 18 2024 | 94,790.84 | 1,289.50 | 1.38% | 93,579.29 | 96,492.97 | 93,575.15 | 0 |
| Jun 17 2024 | 93,501.34 | 1,266.85 | 1.37% | 92,272.10 | 95,163.84 | 91,479.17 | 0 |
| Jun 14 2024 | 92,234.49 | -5,685.53 | -5.81% | 97,931.17 | 98,726.94 | 91,144.09 | 0 |
| Jun 13 2024 | 97,920.02 | -8,370.13 | -7.87% | 106,279.75 | 106,279.75 | 97,640.24 | 0 |
| Jun 12 2024 | 106,290.15 | 5,681.34 | 5.65% | 100,543.00 | 106,746.70 | 100,543.00 | 0 |
| Jun 11 2024 | 100,608.81 | -2,831.01 | -2.74% | 103,470.36 | 104,481.33 | 98,631.62 | 0 |
| Jun 10 2024 | 103,439.82 | -1,519.88 | -1.45% | 104,694.10 | 104,694.10 | 100,374.96 | 0 |
| Jun 07 2024 | 104,959.70 | -2,229.89 | -2.08% | 107,070.08 | 107,070.08 | 101,910.09 | 0 |
| Jun 06 2024 | 107,189.59 | 1,706.46 | 1.62% | 105,461.29 | 110,187.38 | 105,461.29 | 0 |
| Jun 05 2024 | 105,483.13 | 3,730.79 | 3.67% | 101,726.52 | 106,553.85 | 101,726.52 | 0 |
| Jun 04 2024 | 101,752.34 | -4,669.46 | -4.39% | 106,388.47 | 106,388.47 | 100,834.77 | 0 |
| Jun 03 2024 | 106,421.80 | 2,372.29 | 2.28% | 104,073.51 | 108,422.70 | 104,073.51 | 0 |
| May 31 2024 | 104,049.51 | -9.99 | -0.01% | 103,988.30 | 105,047.08 | 102,446.83 | 0 |
| May 30 2024 | 104,059.50 | 491.30 | 0.47% | 103,357.13 | 104,845.74 | 101,764.02 | 0 |
| May 29 2024 | 103,568.20 | -4,784.55 | -4.42% | 108,311.44 | 108,311.44 | 102,749.55 | 0 |
| May 28 2024 | 108,352.75 | -2,321.59 | -2.10% | 110,655.99 | 112,530.55 | 107,342.84 | 0 |
| May 27 2024 | 110,674.34 | 1,782.58 | 1.64% | 109,006.49 | 110,684.13 | 108,486.42 | 0 |
| May 24 2024 | 108,891.76 | 10.23 | 0.01% | 108,757.31 | 109,201.19 | 104,755.13 | 0 |
| May 23 2024 | 108,881.53 | 221.25 | 0.20% | 108,675.85 | 110,634.97 | 107,668.13 | 0 |
| May 22 2024 | 108,660.28 | -1,129.67 | -1.03% | 109,866.83 | 109,866.83 | 107,769.14 | 0 |
| May 21 2024 | 109,789.95 | -1,034.84 | -0.93% | 110,779.10 | 110,779.10 | 107,696.86 | 0 |
| May 20 2024 | 110,824.79 | 1,397.30 | 1.28% | 109,448.09 | 111,644.78 | 109,448.09 | 0 |
| May 17 2024 | 109,427.49 | -848.05 | -0.77% | 109,635.34 | 109,888.86 | 107,626.48 | 0 |
| May 16 2024 | 110,275.54 | -3,179.44 | -2.80% | 113,547.39 | 113,930.51 | 109,734.88 | 0 |
| May 15 2024 | 113,454.98 | 3,553.81 | 3.23% | 109,942.40 | 114,008.35 | 109,942.40 | 0 |
| May 14 2024 | 109,901.17 | -647.32 | -0.59% | 110,359.36 | 110,664.19 | 107,839.34 | 0 |
| May 13 2024 | 110,548.49 | -843.55 | -0.76% | 111,284.74 | 111,914.42 | 109,690.71 | 0 |
| May 10 2024 | 111,392.04 | 1,981.78 | 1.81% | 109,377.92 | 113,101.94 | 109,377.92 | 0 |
| May 09 2024 | 109,410.26 | 4,243.54 | 4.04% | 105,123.40 | 109,698.84 | 104,894.85 | 0 |
| May 08 2024 | 105,166.72 | 1,501.15 | 1.45% | 103,633.84 | 106,150.38 | 103,566.57 | 0 |
| May 07 2024 | 103,665.57 | 5,472.85 | 5.57% | 98,158.41 | 103,932.46 | 98,158.41 | 0 |
| May 06 2024 | 98,192.72 | 3,551.68 | 3.75% | 94,531.91 | 98,696.17 | 94,531.91 | 0 |
| May 03 2024 | 94,641.04 | 2,140.72 | 2.31% | 92,543.61 | 96,795.74 | 92,540.92 | 0 |
| May 02 2024 | 92,500.32 | -807.59 | -0.87% | 93,317.88 | 94,259.90 | 92,073.23 | 0 |
| Apr 30 2024 | 93,307.91 | -4,034.43 | -4.14% | 97,342.94 | 98,068.45 | 93,061.84 | 0 |
| Apr 29 2024 | 97,342.34 | -1,028.06 | -1.05% | 98,291.97 | 99,887.69 | 97,019.72 | 0 |
| Apr 26 2024 | 98,370.40 | 5,045.40 | 5.41% | 93,364.25 | 99,176.70 | 93,364.25 | 0 |
| Apr 25 2024 | 93,325.00 | -3,712.25 | -3.83% | 96,991.97 | 97,261.92 | 90,721.70 | 0 |
| Apr 24 2024 | 97,037.25 | -1,093.65 | -1.11% | 98,151.57 | 100,015.54 | 96,421.77 | 0 |
| Apr 23 2024 | 98,130.90 | 5,698.65 | 6.17% | 92,408.22 | 98,276.01 | 92,408.22 | 0 |
| Apr 22 2024 | 92,432.25 | 2,411.55 | 2.68% | 89,940.13 | 93,014.28 | 89,940.13 | 0 |
