Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3,780.00 | -20.00 | -0.53% | 3,740.00 | 3,780.00 | 3,670.00 | 9,182 |
| Apr 24 2024 | 3,800.00 | 10.00 | 0.26% | 3,730.00 | 3,800.00 | 3,690.00 | 8,739 |
| Apr 23 2024 | 3,790.00 | 90.00 | 2.43% | 3,700.00 | 3,800.00 | 3,700.00 | 8,436 |
| Apr 22 2024 | 3,700.00 | 100.00 | 2.78% | 3,560.00 | 3,700.00 | 3,560.00 | 9,118 |
| Apr 19 2024 | 3,600.00 | -30.00 | -0.83% | 3,540.00 | 3,600.00 | 3,540.00 | 2,960 |
| Apr 18 2024 | 3,630.00 | 70.00 | 1.97% | 3,610.00 | 3,650.00 | 3,600.00 | 4,355 |
| Apr 17 2024 | 3,560.00 | 10.00 | 0.28% | 3,520.00 | 3,610.00 | 3,520.00 | 4,732 |
| Apr 16 2024 | 3,550.00 | -20.00 | -0.56% | 3,530.00 | 3,610.00 | 3,500.00 | 6,399 |
| Apr 15 2024 | 3,570.00 | -130.00 | -3.51% | 3,560.00 | 3,630.00 | 3,530.00 | 7,299 |
| Apr 12 2024 | 3,700.00 | 120.00 | 3.35% | 3,580.00 | 3,730.00 | 3,550.00 | 2,930 |
| Apr 11 2024 | 3,580.00 | -90.00 | -2.45% | 3,690.00 | 3,700.00 | 3,580.00 | 7,680 |
| Apr 10 2024 | 3,670.00 | 80.00 | 2.23% | 3,690.00 | 3,690.00 | 3,580.00 | 7,823 |
| Apr 09 2024 | 3,590.00 | -10.00 | -0.28% | 3,560.00 | 3,620.00 | 3,560.00 | 9,175 |
| Apr 08 2024 | 3,600.00 | -40.00 | -1.10% | 3,570.00 | 3,600.00 | 3,570.00 | 6,019 |
| Apr 05 2024 | 3,640.00 | -40.00 | -1.09% | 3,560.00 | 3,690.00 | 3,560.00 | 6,198 |
| Apr 04 2024 | 3,680.00 | 50.00 | 1.38% | 3,640.00 | 3,680.00 | 3,600.00 | 10,291 |
| Apr 03 2024 | 3,630.00 | 0.00 | 0.00% | 3,600.00 | 3,630.00 | 3,600.00 | 3,685 |
| Apr 02 2024 | 3,630.00 | 30.00 | 0.83% | 3,650.00 | 3,700.00 | 3,600.00 | 7,167 |
| Mar 28 2024 | 3,600.00 | 0.00 | 0.00% | 3,560.00 | 3,690.00 | 3,560.00 | 13,824 |
| Mar 27 2024 | 3,600.00 | -10.00 | -0.28% | 3,550.00 | 3,660.00 | 3,550.00 | 7,770 |
| Mar 26 2024 | 3,610.00 | 10.00 | 0.28% | 3,580.00 | 3,650.00 | 3,580.00 | 4,161 |
| Mar 25 2024 | 3,600.00 | 0.00 | 0.00% | 3,560.00 | 3,620.00 | 3,560.00 | 14,964 |
| Mar 22 2024 | 3,600.00 | -50.00 | -1.37% | 3,610.00 | 3,620.00 | 3,550.00 | 10,315 |
| Mar 21 2024 | 3,650.00 | 90.00 | 2.53% | 3,560.00 | 3,650.00 | 3,560.00 | 17,555 |
| Mar 20 2024 | 3,560.00 | -40.00 | -1.11% | 3,560.00 | 3,560.00 | 3,560.00 | 5,540 |
| Mar 19 2024 | 3,600.00 | 10.00 | 0.28% | 3,600.00 | 3,600.00 | 3,550.00 | 30,896 |
| Mar 18 2024 | 3,590.00 | 60.00 | 1.70% | 3,560.00 | 3,600.00 | 3,560.00 | 9,762 |
| Mar 15 2024 | 3,530.00 | -70.00 | -1.94% | 3,560.00 | 3,640.00 | 3,530.00 | 10,863 |
| Mar 14 2024 | 3,600.00 | 0.00 | 0.00% | 3,610.00 | 3,650.00 | 3,600.00 | 7,353 |
| Mar 13 2024 | 3,600.00 | -20.00 | -0.55% | 3,690.00 | 3,720.00 | 3,600.00 | 9,728 |
| Mar 12 2024 | 3,620.00 | -70.00 | -1.90% | 3,750.00 | 3,750.00 | 3,620.00 | 13,791 |
| Mar 11 2024 | 3,690.00 | -70.00 | -1.86% | 3,800.00 | 3,800.00 | 3,640.00 | 3,932 |
| Mar 08 2024 | 3,760.00 | 110.00 | 3.01% | 3,630.00 | 3,770.00 | 3,630.00 | 8,768 |
| Mar 07 2024 | 3,650.00 | -10.00 | -0.27% | 3,630.00 | 3,800.00 | 3,630.00 | 2,472 |
| Mar 06 2024 | 3,660.00 | 10.00 | 0.27% | 3,670.00 | 3,710.00 | 3,630.00 | 7,332 |
| Mar 05 2024 | 3,650.00 | -30.00 | -0.82% | 3,760.00 | 3,760.00 | 3,630.00 | 9,144 |
| Mar 04 2024 | 3,680.00 | -80.00 | -2.13% | 3,660.00 | 3,690.00 | 3,630.00 | 14,287 |
| Mar 01 2024 | 3,760.00 | 150.00 | 4.16% | 3,640.00 | 3,780.00 | 3,640.00 | 8,661 |
| Feb 29 2024 | 3,610.00 | -140.00 | -3.73% | 3,750.00 | 3,780.00 | 3,610.00 | 2,823 |
| Feb 28 2024 | 3,750.00 | -70.00 | -1.83% | 3,830.00 | 3,840.00 | 3,750.00 | 4,205 |
| Feb 27 2024 | 3,820.00 | 10.00 | 0.26% | 3,800.00 | 3,840.00 | 3,770.00 | 8,037 |
| Feb 26 2024 | 3,810.00 | 60.00 | 1.60% | 3,810.00 | 3,810.00 | 3,750.00 | 2,533 |
| Feb 23 2024 | 3,750.00 | -50.00 | -1.32% | 3,730.00 | 3,810.00 | 3,730.00 | 1,780 |
| Feb 22 2024 | 3,800.00 | 50.00 | 1.33% | 3,790.00 | 3,840.00 | 3,750.00 | 2,226 |
| Feb 21 2024 | 3,750.00 | -40.00 | -1.06% | 3,780.00 | 3,790.00 | 3,750.00 | 2,757 |
| Feb 20 2024 | 3,790.00 | 40.00 | 1.07% | 3,730.00 | 3,790.00 | 3,730.00 | 3,373 |
| Feb 19 2024 | 3,750.00 | 0.00 | 0.00% | 3,750.00 | 3,750.00 | 3,750.00 | 3,030 |
| Feb 16 2024 | 3,750.00 | -70.00 | -1.83% | 3,750.00 | 3,750.00 | 3,750.00 | 6,522 |
| Feb 15 2024 | 3,820.00 | 70.00 | 1.87% | 3,750.00 | 3,820.00 | 3,750.00 | 2,381 |
| Feb 14 2024 | 3,750.00 | 0.00 | 0.00% | 3,750.00 | 3,750.00 | 3,750.00 | 6,076 |
| Feb 13 2024 | 3,750.00 | -20.00 | -0.53% | 3,750.00 | 3,780.00 | 3,750.00 | 8,004 |
| Feb 12 2024 | 3,770.00 | 20.00 | 0.53% | 3,750.00 | 3,790.00 | 3,740.00 | 2,303 |
| Feb 09 2024 | 3,750.00 | 0.00 | 0.00% | 3,750.00 | 3,790.00 | 3,750.00 | 9,904 |
| Feb 08 2024 | 3,750.00 | 0.00 | 0.00% | 3,730.00 | 3,790.00 | 3,730.00 | 4,038 |
| Feb 07 2024 | 3,750.00 | 0.00 | 0.00% | 3,700.00 | 3,750.00 | 3,700.00 | 12,103 |
| Feb 06 2024 | 3,750.00 | 0.00 | 0.00% | 3,710.00 | 3,750.00 | 3,710.00 | 5,764 |
| Feb 05 2024 | 3,750.00 | 0.00 | 0.00% | 3,660.00 | 3,760.00 | 3,660.00 | 4,399 |
| Feb 02 2024 | 3,750.00 | 0.00 | 0.00% | 3,760.00 | 3,760.00 | 3,750.00 | 15,284 |
| Feb 01 2024 | 3,750.00 | 60.00 | 1.63% | 3,720.00 | 3,760.00 | 3,670.00 | 11,347 |
| Jan 31 2024 | 3,690.00 | 60.00 | 1.65% | 3,630.00 | 3,690.00 | 3,630.00 | 5,449 |
| Jan 30 2024 | 3,630.00 | -30.00 | -0.82% | 3,740.00 | 3,740.00 | 3,630.00 | 2,790 |
| Jan 29 2024 | 3,660.00 | -40.00 | -1.08% | 3,660.00 | 3,690.00 | 3,660.00 | 14,055 |
