Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
4NAQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 101,059.51 | 19.47 | 0.02% | 101,089.22 | 101,837.60 | 100,575.20 | 0 |
| May 30 2024 | 101,040.04 | -225.54 | -0.22% | 101,383.42 | 102,162.26 | 100,655.66 | 0 |
| May 29 2024 | 101,265.58 | 2,201.53 | 2.22% | 99,097.27 | 101,639.82 | 99,097.27 | 0 |
| May 28 2024 | 99,064.05 | 1,042.28 | 1.06% | 98,044.08 | 99,511.27 | 97,213.95 | 0 |
| May 27 2024 | 98,021.77 | -765.68 | -0.78% | 98,778.32 | 99,014.22 | 98,017.33 | 0 |
| May 24 2024 | 98,787.45 | 9.65 | 0.01% | 98,848.44 | 100,663.84 | 98,647.09 | 0 |
| May 23 2024 | 98,777.80 | -86.34 | -0.09% | 98,871.37 | 99,329.80 | 97,980.12 | 0 |
| May 22 2024 | 98,864.14 | 520.16 | 0.53% | 98,323.76 | 99,263.25 | 98,323.76 | 0 |
| May 21 2024 | 98,343.98 | 471.08 | 0.48% | 97,907.20 | 99,268.21 | 97,907.20 | 0 |
| May 20 2024 | 97,872.90 | -585.95 | -0.60% | 98,492.25 | 98,492.25 | 97,504.00 | 0 |
| May 17 2024 | 98,458.85 | 391.14 | 0.40% | 98,366.42 | 99,259.66 | 98,253.70 | 0 |
| May 16 2024 | 98,067.71 | 1,368.79 | 1.42% | 96,673.39 | 98,298.11 | 96,510.12 | 0 |
| May 15 2024 | 96,698.92 | -1,574.83 | -1.60% | 98,269.39 | 98,269.39 | 96,451.50 | 0 |
| May 14 2024 | 98,273.75 | 300.87 | 0.31% | 98,070.72 | 99,187.39 | 97,935.64 | 0 |
| May 13 2024 | 97,972.88 | 411.26 | 0.42% | 97,650.46 | 98,348.52 | 97,374.71 | 0 |
| May 10 2024 | 97,561.62 | -877.44 | -0.89% | 98,467.70 | 98,467.70 | 96,792.41 | 0 |
| May 09 2024 | 98,439.06 | -2,012.25 | -2.00% | 100,486.38 | 100,595.53 | 98,301.24 | 0 |
| May 08 2024 | 100,451.31 | -718.00 | -0.71% | 101,199.29 | 101,232.12 | 99,971.32 | 0 |
| May 07 2024 | 101,169.31 | -2,884.86 | -2.77% | 104,087.26 | 104,087.26 | 101,027.90 | 0 |
| May 06 2024 | 104,054.17 | -1,943.34 | -1.83% | 106,104.21 | 106,104.21 | 103,772.24 | 0 |
| May 03 2024 | 105,997.51 | -1,225.44 | -1.14% | 107,213.14 | 107,214.70 | 104,748.68 | 0 |
| May 02 2024 | 107,222.95 | 492.45 | 0.46% | 106,755.37 | 107,467.21 | 106,216.60 | 0 |
| Apr 30 2024 | 106,730.50 | 2,181.53 | 2.09% | 104,563.62 | 106,862.65 | 104,174.01 | 0 |
| Apr 29 2024 | 104,548.97 | 587.95 | 0.57% | 104,047.16 | 104,719.44 | 103,203.96 | 0 |
| Apr 26 2024 | 103,961.02 | -2,872.53 | -2.69% | 106,826.40 | 106,826.40 | 103,499.51 | 0 |
| Apr 25 2024 | 106,833.55 | 2,019.89 | 1.93% | 104,853.13 | 108,239.51 | 104,707.34 | 0 |
| Apr 24 2024 | 104,813.66 | 595.68 | 0.57% | 104,221.95 | 105,140.49 | 103,232.15 | 0 |
| Apr 23 2024 | 104,217.98 | -3,298.91 | -3.07% | 107,546.28 | 107,546.28 | 104,133.58 | 0 |
| Apr 22 2024 | 107,516.89 | -1,412.21 | -1.30% | 109,024.68 | 109,024.68 | 107,164.75 | 0 |
| Apr 19 2024 | 108,929.10 | 1,242.16 | 1.15% | 107,752.22 | 110,262.82 | 107,751.73 | 0 |
| Apr 18 2024 | 107,686.94 | -788.10 | -0.73% | 108,443.76 | 109,157.85 | 107,370.49 | 0 |
| Apr 17 2024 | 108,475.04 | -11.80 | -0.01% | 108,548.20 | 108,941.94 | 106,795.07 | 0 |
| Apr 16 2024 | 108,486.84 | 3,078.28 | 2.92% | 105,493.67 | 109,103.50 | 105,487.59 | 0 |
| Apr 15 2024 | 105,408.56 | 105,302.11 | 98,921.66% | 106,464.85 | 106,464.85 | 103,445.00 | 0 |
| Apr 12 2024 | 106.45 | 0.32 | 0.30% | 106.03 | 107.27 | 103.70 | 0 |
| Apr 11 2024 | 106.13 | 1.68 | 1.61% | 104.49 | 107.17 | 104.44 | 0 |
| Apr 10 2024 | 104.45 | -0.21 | -0.20% | 104.67 | 105.86 | 102.81 | 0 |
| Apr 09 2024 | 104.66 | 2.73 | 2.68% | 101.97 | 104.86 | 101.97 | 0 |
| Apr 08 2024 | 101.93 | -1.54 | -1.49% | 103.70 | 103.70 | 101.85 | 0 |
| Apr 05 2024 | 103.47 | 2.53 | 2.51% | 100.99 | 104.43 | 100.99 | 0 |
| Apr 04 2024 | 100.94 | -0.36 | -0.36% | 101.35 | 101.64 | 100.67 | 0 |
| Apr 03 2024 | 101.30 | -0.91 | -0.89% | 102.26 | 102.26 | 101.20 | 0 |
| Apr 02 2024 | 102.21 | 2.42 | 2.43% | 99.95 | 102.29 | 99.14 | 0 |
| Mar 28 2024 | 99.79 | -0.13 | -0.13% | 99.95 | 100.04 | 99.55 | 0 |
| Mar 27 2024 | 99.92 | -0.99 | -0.98% | 100.93 | 100.93 | 99.55 | 0 |
| Mar 26 2024 | 100.91 | -1.35 | -1.32% | 102.28 | 102.34 | 100.61 | 0 |
| Mar 25 2024 | 102.26 | -0.53 | -0.52% | 102.88 | 103.22 | 101.99 | 0 |
| Mar 22 2024 | 102.79 | -0.27 | -0.26% | 103.14 | 103.53 | 102.56 | 0 |
| Mar 21 2024 | 103.06 | -1.88 | -1.79% | 104.92 | 104.92 | 103.05 | 0 |
| Mar 20 2024 | 104.94 | -0.29 | -0.28% | 105.26 | 105.64 | 104.60 | 0 |
| Mar 19 2024 | 105.23 | -0.61 | -0.58% | 105.88 | 106.09 | 105.10 | 0 |
| Mar 18 2024 | 105.84 | 0.15 | 0.14% | 105.79 | 106.19 | 104.86 | 0 |
| Mar 15 2024 | 105.69 | 0.10 | 0.09% | 105.67 | 105.80 | 104.49 | 0 |
| Mar 14 2024 | 105.59 | 0.26 | 0.25% | 104.88 | 106.08 | 104.45 | 0 |
| Mar 13 2024 | 105.33 | 0.08 | 0.08% | 105.06 | 105.58 | 104.86 | 0 |
| Mar 12 2024 | 105.25 | -2.63 | -2.44% | 107.14 | 107.91 | 105.16 | 0 |
| Mar 11 2024 | 107.88 | 0.92 | 0.86% | 108.44 | 108.87 | 107.83 | 0 |
| Mar 08 2024 | 106.96 | 0.37 | 0.35% | 106.54 | 107.19 | 106.41 | 0 |
| Mar 07 2024 | 106.59 | -1.50 | -1.39% | 108.95 | 109.31 | 106.14 | 0 |
| Mar 06 2024 | 108.09 | -0.19 | -0.18% | 108.47 | 108.51 | 107.74 | 0 |
| Mar 05 2024 | 108.28 | 0.25 | 0.23% | 108.47 | 108.96 | 107.69 | 0 |
| Mar 04 2024 | 108.03 | 0.33 | 0.31% | 107.70 | 108.41 | 107.54 | 0 |
