Settlement NASDAQ 100 Reduced Value (NQX)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727298000 | 3994.5215 | 5.55 | 0.14 | 3984.4559 | 4008.6863 | 3984.1943 | 0 |
| 1727211600 | 3988.9686 | 18.53 | 0.47 | 3983.5088 | 3996.8934 | 3947.9135 | 0 |
| 1727125200 | 3970.4395 | 12.14 | 0.31 | 3969.8535 | 3978.5543 | 3959.539 | 0 |
| 1726866000 | 3958.2977 | -9.67 | -0.24 | 3963.2576 | 3969.1394 | 3926.5455 | 0 |
| 1726779600 | 3967.9657 | 99.07 | 2.56 | 3959.7424 | 3990.3573 | 3944.782 | 0 |
| 1726693200 | 3868.8988 | -17.58 | -0.45 | 3895.7071 | 3928.7016 | 3866.1621 | 0 |
| 1726606800 | 3886.4793 | 1.87 | 0.05 | 3907.9492 | 3919.2681 | 3867.4233 | 0 |
| 1726520400 | 3884.6127 | -18.3 | -0.47 | 3882.6101 | 3889.2167 | 3858.8353 | 0 |
| 1726261200 | 3902.9169 | 18.3 | 0.47 | 3879.2201 | 3911.3606 | 3876.9377 | 0 |
| 1726174800 | 3884.6138 | 37.15 | 0.97 | 3847.2584 | 3891.2826 | 3833.3593 | 0 |
| 1726088400 | 3847.4608 | 81.63 | 2.17 | 3773.2006 | 3853.289 | 3706.2915 | 0 |
| 1726002000 | 3765.8271 | 33.67 | 0.90 | 3744.6066 | 3769.1479 | 3714.1338 | 0 |
| 1725915600 | 3732.156 | 47.89 | 1.30 | 3715.9607 | 3738.7725 | 3693.8824 | 0 |
| 1725656400 | 3684.2624 | -101.8 | -2.69 | 3780.6065 | 3786.1532 | 3680.1935 | 0 |
| 1725570000 | 3786.066 | 1.79 | 0.05 | 3772.8842 | 3820.471 | 3761.3661 | 0 |
| 1725483600 | 3784.2792 | -7.47 | -0.20 | 3766.6239 | 3814.1638 | 3761.7534 | 0 |
| 1725397200 | 3791.7469 | -123.18 | -3.15 | 3887.6785 | 3887.6785 | 3773.9712 | 0 |
| 1725051600 | 3914.9279 | 49.84 | 1.29 | 3901.2366 | 3916.4913 | 3865.3229 | 0 |
| 1724965200 | 3865.0908 | -5.07 | -0.13 | 3885.0557 | 3924.5465 | 3856.3308 | 0 |
| 1724878800 | 3870.1562 | -46.15 | -1.18 | 3913.4773 | 3917.4078 | 3844.3084 | 0 |
| 1724792400 | 3916.3045 | 13.02 | 0.33 | 3890.1261 | 3923.5843 | 3873.905 | 0 |
| 1724706000 | 3903.2873 | -40.89 | -1.04 | 3935.8169 | 3945.3796 | 3887.4673 | 0 |
| 1724446800 | 3944.1735 | 45.81 | 1.18 | 3933.9564 | 3963.6809 | 3905.3267 | 0 |
| 1724360400 | 3898.367 | -66.6 | -1.68 | 3982.2561 | 3987.778 | 3891.9849 | 0 |
| 1724274000 | 3964.9677 | 21 | 0.53 | 3951.6943 | 3977.0671 | 3938.1223 | 0 |
| 1724187600 | 3943.9641 | -9.33 | -0.24 | 3947.2978 | 3967.1017 | 3930.44 | 0 |
| 1724101200 | 3953.297 | 51.59 | 1.32 | 3904.3865 | 3953.5582 | 3889.0207 | 0 |
| 1723842000 | 3901.7047 | 3.68 | 0.09 | 3878.6417 | 3912.2523 | 3875.3438 | 0 |
| 1723755600 | 3898.0291 | 93.49 | 2.46 | 3850.3723 | 3900.5843 | 3847.9636 | 0 |
| 1723669200 | 3804.535 | 3.25 | 0.09 | 3808.5379 | 3820.6007 | 3767.4194 | 0 |
| 1723582800 | 3801.2865 | 92.88 | 2.50 | 3744.9662 | 3802.6408 | 3744.7716 | 0 |
| 1723496400 | 3708.4051 | 5.78 | 0.16 | 3709.6489 | 3733.1493 | 3686.7216 | 0 |
| 1723237200 | 3702.6207 | 19.86 | 0.54 | 3674.7954 | 3713.5258 | 3662.7604 | 0 |
| 1723150800 | 3682.7633 | 109.29 | 3.06 | 3620.4583 | 3689.0821 | 3593.0397 | 0 |
| 1723064400 | 3573.4731 | -42.11 | -1.16 | 3669.0088 | 3689.1392 | 3570.1862 | 0 |
| 1722978000 | 3615.5836 | 36.55 | 1.02 | 3592.2906 | 3673.7354 | 3571.7625 | 0 |
| 1722891600 | 3579.031 | -109.14 | -2.96 | 3488.9144 | 3633.8975 | 3487.0718 | 0 |
| 1722632400 | 3688.1689 | -89.91 | -2.38 | 3698.6196 | 3725.7563 | 3652.7501 | 0 |
| 1722546000 | 3778.0772 | -94.41 | -2.44 | 3875.3141 | 3907.778 | 3747.4185 | 0 |
| 1722459600 | 3872.4856 | 113.23 | 3.01 | 3844.5697 | 3885.3231 | 3832.5827 | 0 |
| 1722373200 | 3759.2546 | -52.64 | -1.38 | 3825.9124 | 3833.0836 | 3733.4436 | 0 |
| 1722286800 | 3811.8973 | 7.17 | 0.19 | 3824.4858 | 3844.8586 | 3794.8828 | 0 |
| 1722027600 | 3804.7312 | 38.61 | 1.03 | 3798.0633 | 3828.5351 | 3779.8623 | 0 |
| 1721941200 | 3766.1169 | -40.36 | -1.06 | 3808.2304 | 3845.4399 | 3744.3411 | 0 |
| 1721854800 | 3806.4776 | -144.39 | -3.65 | 3895.1661 | 3896.6162 | 3800.9723 | 0 |
| 1721768400 | 3950.8674 | -13.71 | -0.35 | 3956.666 | 3980.9276 | 3947.2356 | 0 |
| 1721682000 | 3964.573 | 60.05 | 1.54 | 3950.1903 | 3972.3385 | 3927.6507 | 0 |
| 1721422800 | 3904.5239 | -36.49 | -0.93 | 3937.5915 | 3956.896 | 3895.8765 | 0 |
| 1721336400 | 3941.0188 | -18.81 | -0.48 | 3987.2509 | 3989.6061 | 3915.1577 | 0 |
| 1721250000 | 3959.8286 | -119.9 | -2.94 | 4008.2611 | 4016.0541 | 3958.7333 | 0 |
| 1721163600 | 4079.7248 | 2.35 | 0.06 | 4088.305 | 4095.3898 | 4053.2728 | 0 |
| 1721077200 | 4077.3754 | 11.08 | 0.27 | 4080.2032 | 4117.0342 | 4060.9066 | 0 |
| 1720818000 | 4066.2987 | 24.03 | 0.59 | 4045.2468 | 4105.2168 | 4043.5986 | 0 |
| 1720731600 | 4042.2719 | -92.8 | -2.24 | 4132.3778 | 4134.3626 | 4033.0008 | 0 |
| 1720645200 | 4135.0757 | 44.47 | 1.09 | 4106.6541 | 4138.1948 | 4095.9885 | 0 |
| 1720558800 | 4090.6048 | 2.7 | 0.07 | 4100.8346 | 4108.7261 | 4079.1144 | 0 |
| 1720472400 | 4087.9083 | 9.52 | 0.23 | 4078.7774 | 4091.0481 | 4072.6586 | 0 |
| 1720213200 | 4078.3932 | 41.07 | 1.02 | 4044.8764 | 4081.439 | 4040.3214 | 0 |
| 1720040400 | 4037.3266 | 34.95 | 0.87 | 3999.0558 | 4037.3266 | 3999.0558 | 0 |
| 1719954000 | 4002.3785 | 39.93 | 1.01 | 3949.2613 | 4003.011 | 3948.3587 | 0 |
| 1719867600 | 3962.4445 | 25.87 | 0.66 | 3944.0342 | 3965.5497 | 3915.5048 | 0 |
| 1719608400 | 3936.5741 | -21.23 | -0.54 | 3963.4237 | 4003.544 | 3933.1697 | 0 |
| 1719522000 | 3957.8054 | 7.6 | 0.19 | 3948.103 | 3970.162 | 3940.2761 | 0 |
| 1719435600 | 3950.2095 | 9.98 | 0.25 | 3934.2455 | 3952.7091 | 3930.8114 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
