Nasdaq 100 Index (NDX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 19023.656 | 193.07 | 1.03 | 18990.199 | 19142.675 | 18899.312 | 0 |
| 1721941200 | 18830.584 | -201.8 | -1.06 | 19041.152 | 19227.199 | 18721.705 | 0 |
| 1721854800 | 19032.388 | -721.95 | -3.65 | 19475.662 | 19482.549 | 19005.468 | 0 |
| 1721768400 | 19754.337 | -68.53 | -0.35 | 19783.33 | 19904.595 | 19736.223 | 0 |
| 1721682000 | 19822.865 | 300.25 | 1.54 | 19751.016 | 19861.721 | 19638.371 | 0 |
| 1721422800 | 19522.619 | -182.48 | -0.93 | 19687.797 | 19784.48 | 19479.382 | 0 |
| 1721336400 | 19705.094 | -94.05 | -0.48 | 19936.241 | 19947.979 | 19575.788 | 0 |
| 1721250000 | 19799.143 | -599.48 | -2.94 | 20041.305 | 20080.27 | 19793.749 | 0 |
| 1721163600 | 20398.624 | 11.75 | 0.06 | 20441.525 | 20477.002 | 20266.512 | 0 |
| 1721077200 | 20386.877 | 55.38 | 0.27 | 20401.016 | 20585.171 | 20304.533 | 0 |
| 1720818000 | 20331.493 | 120.13 | 0.59 | 20226.234 | 20526.084 | 20217.993 | 0 |
| 1720731600 | 20211.359 | -464.02 | -2.24 | 20661.413 | 20672.101 | 20165.004 | 0 |
| 1720645200 | 20675.378 | 222.35 | 1.09 | 20533.27 | 20690.966 | 20479.942 | 0 |
| 1720558800 | 20453.024 | 13.48 | 0.07 | 20504.173 | 20543.902 | 20395.572 | 0 |
| 1720472400 | 20439.541 | 47.58 | 0.23 | 20393.887 | 20455.38 | 20363.37 | 0 |
| 1720213200 | 20391.966 | 205.33 | 1.02 | 20224.13 | 20406.994 | 20201.5 | 0 |
| 1720040400 | 20186.633 | 174.74 | 0.87 | 19995.279 | 20186.633 | 19995.279 | 0 |
| 1719954000 | 20011.892 | 199.67 | 1.01 | 19746.223 | 20014.915 | 19741.809 | 0 |
| 1719867600 | 19812.222 | 129.35 | 0.66 | 19720.112 | 19827.748 | 19577.535 | 0 |
| 1719608400 | 19682.87 | -106.16 | -0.54 | 19817.004 | 20017.714 | 19665.848 | 0 |
| 1719522000 | 19789.027 | 37.98 | 0.19 | 19740.515 | 19850.81 | 19701.336 | 0 |
| 1719435600 | 19751.047 | 49.92 | 0.25 | 19671.068 | 19763.545 | 19654.183 | 0 |
| 1719349200 | 19701.128 | 226.51 | 1.16 | 19555.839 | 19712.415 | 19523.506 | 0 |
| 1719262800 | 19474.619 | -225.81 | -1.15 | 19648.231 | 19723.201 | 19472.529 | 0 |
| 1719003600 | 19700.431 | -51.87 | -0.26 | 19722.371 | 19801.966 | 19643.52 | 0 |
| 1718917200 | 19752.297 | -156.56 | -0.79 | 19962.967 | 19979.927 | 19685.03 | 0 |
| 1718744400 | 19908.857 | 6.11 | 0.03 | 19904.431 | 19940.499 | 19837.858 | 0 |
| 1718658000 | 19902.748 | 242.95 | 1.24 | 19681.855 | 19977.841 | 19623.714 | 0 |
| 1718398800 | 19659.8 | 82.88 | 0.42 | 19557.22 | 19664.594 | 19534.622 | 0 |
| 1718312400 | 19576.923 | 111.74 | 0.57 | 19609.05 | 19639.449 | 19473.705 | 0 |
| 1718226000 | 19465.179 | 254.99 | 1.33 | 19358.259 | 19556.895 | 19347.28 | 0 |
| 1718139600 | 19210.184 | 135.51 | 0.71 | 19031.397 | 19212.633 | 18966.561 | 0 |
| 1718053200 | 19074.674 | 73.72 | 0.39 | 18945.314 | 19089.834 | 18940.705 | 0 |
| 1717794000 | 19000.95 | -20.24 | -0.11 | 18992.577 | 19113.883 | 18958.678 | 0 |
| 1717707600 | 19021.193 | -13.86 | -0.07 | 19053.006 | 19071.786 | 18978.858 | 0 |
| 1717621200 | 19035.048 | 380.21 | 2.04 | 18791.279 | 19035.868 | 18768.254 | 0 |
| 1717534800 | 18654.836 | 53.86 | 0.29 | 18597.999 | 18697.946 | 18521.85 | 0 |
| 1717448400 | 18600.974 | 64.32 | 0.35 | 18666.722 | 18707.218 | 18392.572 | 0 |
| 1717189200 | 18536.65 | -2.01 | -0.01 | 18550.802 | 18574.564 | 18189.78 | 0 |
| 1717102800 | 18538.662 | -198.09 | -1.06 | 18683.245 | 18705.261 | 18487.762 | 0 |
| 1717016400 | 18736.754 | -132.69 | -0.70 | 18708.073 | 18814.815 | 18706.624 | 0 |
| 1716930000 | 18869.44 | 61.09 | 0.32 | 18855.15 | 18875.197 | 18755.944 | 0 |
| 1716584400 | 18808.346 | 184.96 | 0.99 | 18669.358 | 18851.988 | 18664.787 | 0 |
| 1716498000 | 18623.387 | -81.82 | -0.44 | 18907.137 | 18907.543 | 18554.889 | 0 |
| 1716411600 | 18705.202 | -8.6 | -0.05 | 18733.544 | 18756.687 | 18606.16 | 0 |
| 1716325200 | 18713.797 | 39.61 | 0.21 | 18603.986 | 18721.177 | 18589.912 | 0 |
| 1716238800 | 18674.186 | 127.96 | 0.69 | 18559.216 | 18703.828 | 18549.84 | 0 |
| 1715979600 | 18546.229 | -11.74 | -0.06 | 18571.821 | 18590.368 | 18462.253 | 0 |
| 1715893200 | 18557.964 | -38.69 | -0.21 | 18589.977 | 18669.497 | 18553.302 | 0 |
| 1715806800 | 18596.651 | 273.88 | 1.49 | 18412.806 | 18607.527 | 18359.319 | 0 |
| 1715720400 | 18322.77 | 124.16 | 0.68 | 18187.506 | 18339.579 | 18175.297 | 0 |
| 1715634000 | 18198.614 | 37.44 | 0.21 | 18228.404 | 18233.495 | 18147.572 | 0 |
| 1715374800 | 18161.179 | 47.72 | 0.26 | 18171.145 | 18247.608 | 18099.725 | 0 |
| 1715288400 | 18113.462 | 28.45 | 0.16 | 18095.796 | 18138.018 | 18012.618 | 0 |
| 1715202000 | 18085.011 | -6.44 | -0.04 | 17987.704 | 18135.343 | 17987.704 | 0 |
| 1715115600 | 18091.446 | -2.12 | -0.01 | 18106.332 | 18156.318 | 18061.605 | 0 |
| 1715029200 | 18093.565 | 202.77 | 1.13 | 17950.983 | 18094.46 | 17937.281 | 0 |
| 1714770000 | 17890.795 | 349.25 | 1.99 | 17848.66 | 17926.977 | 17784.781 | 0 |
| 1714683600 | 17541.541 | 222.99 | 1.29 | 17474.915 | 17575.804 | 17290.636 | 0 |
| 1714597200 | 17318.548 | -122.14 | -0.70 | 17382.776 | 17667.861 | 17284.365 | 0 |
| 1714510800 | 17440.691 | -342.02 | -1.92 | 17720.353 | 17768.869 | 17440.691 | 0 |
| 1714424400 | 17782.715 | 64.42 | 0.36 | 17801.139 | 17820 | 17671.032 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Filecoin [Futures] (FILLBTC).](/common/images/company/COIN_FILLUSD.png){kind=small}
