Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NQCAPST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 3,300.36 | 9.22 | 0.28% | 3,300.47 | 3,308.03 | 3,294.64 | 0 |
| Sep 25 2024 | 3,291.14 | -13.34 | -0.40% | 3,312.58 | 3,313.01 | 3,287.97 | 0 |
| Sep 24 2024 | 3,304.48 | -8.18 | -0.25% | 3,306.52 | 3,310.26 | 3,297.56 | 0 |
| Sep 23 2024 | 3,312.66 | 11.38 | 0.34% | 3,308.30 | 3,320.16 | 3,303.82 | 0 |
| Sep 20 2024 | 3,301.27 | -5.41 | -0.16% | 3,300.59 | 3,305.06 | 3,288.55 | 0 |
| Sep 19 2024 | 3,306.68 | 21.16 | 0.64% | 3,314.57 | 3,317.22 | 3,299.69 | 0 |
| Sep 18 2024 | 3,285.53 | -14.52 | -0.44% | 3,302.48 | 3,317.82 | 3,283.50 | 0 |
| Sep 17 2024 | 3,300.05 | -10.02 | -0.30% | 3,310.89 | 3,319.74 | 3,295.79 | 0 |
| Sep 16 2024 | 3,310.06 | 21.55 | 0.66% | 3,307.59 | 3,315.22 | 3,296.34 | 0 |
| Sep 13 2024 | 3,288.52 | 18.14 | 0.55% | 3,273.11 | 3,295.93 | 3,272.08 | 0 |
| Sep 12 2024 | 3,270.37 | 18.24 | 0.56% | 3,251.30 | 3,271.10 | 3,237.51 | 0 |
| Sep 11 2024 | 3,252.13 | -14.29 | -0.44% | 3,258.97 | 3,259.00 | 3,197.58 | 0 |
| Sep 10 2024 | 3,266.43 | -1.19 | -0.04% | 3,271.92 | 3,274.09 | 3,252.00 | 0 |
| Sep 09 2024 | 3,267.62 | 38.49 | 1.19% | 3,246.27 | 3,279.79 | 3,243.76 | 0 |
| Sep 06 2024 | 3,229.13 | -29.70 | -0.91% | 3,258.78 | 3,269.42 | 3,227.78 | 0 |
| Sep 05 2024 | 3,258.83 | -35.64 | -1.08% | 3,291.85 | 3,292.12 | 3,243.19 | 0 |
| Sep 04 2024 | 3,294.47 | 4.86 | 0.15% | 3,291.07 | 3,305.07 | 3,281.54 | 0 |
| Sep 03 2024 | 3,289.61 | -20.49 | -0.62% | 3,302.73 | 3,308.74 | 3,279.31 | 0 |
| Aug 30 2024 | 3,310.10 | 24.31 | 0.74% | 3,291.92 | 3,312.07 | 3,275.29 | 0 |
| Aug 29 2024 | 3,285.80 | 11.54 | 0.35% | 3,284.64 | 3,298.75 | 3,267.98 | 0 |
| Aug 28 2024 | 3,274.26 | -2.68 | -0.08% | 3,279.54 | 3,289.43 | 3,261.67 | 0 |
| Aug 27 2024 | 3,276.94 | 5.39 | 0.16% | 3,272.39 | 3,278.51 | 3,269.56 | 0 |
| Aug 26 2024 | 3,271.55 | 10.00 | 0.31% | 3,270.00 | 3,285.41 | 3,268.22 | 0 |
| Aug 23 2024 | 3,261.55 | 21.21 | 0.65% | 3,254.51 | 3,263.63 | 3,242.90 | 0 |
| Aug 22 2024 | 3,240.34 | -1.81 | -0.06% | 3,246.31 | 3,250.42 | 3,230.38 | 0 |
| Aug 21 2024 | 3,242.15 | 18.31 | 0.57% | 3,233.43 | 3,242.65 | 3,230.75 | 0 |
| Aug 20 2024 | 3,223.84 | 0.82 | 0.03% | 3,223.24 | 3,224.44 | 3,215.58 | 0 |
| Aug 19 2024 | 3,223.02 | 13.72 | 0.43% | 3,210.71 | 3,223.02 | 3,210.71 | 0 |
| Aug 16 2024 | 3,209.30 | 8.63 | 0.27% | 3,200.15 | 3,211.39 | 3,192.54 | 0 |
| Aug 15 2024 | 3,200.67 | 30.76 | 0.97% | 3,195.07 | 3,207.66 | 3,190.34 | 0 |
| Aug 14 2024 | 3,169.90 | 23.93 | 0.76% | 3,145.08 | 3,173.96 | 3,143.66 | 0 |
| Aug 13 2024 | 3,145.98 | 16.89 | 0.54% | 3,135.68 | 3,147.52 | 3,123.33 | 0 |
| Aug 12 2024 | 3,129.09 | -12.17 | -0.39% | 3,143.27 | 3,144.67 | 3,123.74 | 0 |
| Aug 09 2024 | 3,141.25 | 7.90 | 0.25% | 3,132.86 | 3,148.76 | 3,118.15 | 0 |
| Aug 08 2024 | 3,133.35 | 34.90 | 1.13% | 3,097.15 | 3,135.88 | 3,096.69 | 0 |
| Aug 07 2024 | 3,098.44 | -3.25 | -0.10% | 3,117.85 | 3,143.36 | 3,096.56 | 0 |
| Aug 06 2024 | 3,101.69 | 13.30 | 0.43% | 3,085.56 | 3,135.12 | 3,083.27 | 0 |
| Aug 05 2024 | 3,088.39 | -73.76 | -2.33% | 3,142.76 | 3,143.01 | 3,078.93 | 0 |
| Aug 02 2024 | 3,162.15 | -22.86 | -0.72% | 3,177.43 | 3,186.99 | 3,126.36 | 0 |
| Aug 01 2024 | 3,185.01 | -2.60 | -0.08% | 3,194.12 | 3,213.36 | 3,169.76 | 0 |
| Jul 31 2024 | 3,187.61 | 11.73 | 0.37% | 3,196.09 | 3,205.60 | 3,179.50 | 0 |
| Jul 30 2024 | 3,175.89 | 17.93 | 0.57% | 3,165.20 | 3,182.89 | 3,161.08 | 0 |
| Jul 29 2024 | 3,157.96 | 0.77 | 0.02% | 3,160.36 | 3,164.85 | 3,146.07 | 0 |
| Jul 26 2024 | 3,157.19 | 34.89 | 1.12% | 3,133.39 | 3,171.66 | 3,133.11 | 0 |
| Jul 25 2024 | 3,122.30 | 11.62 | 0.37% | 3,115.65 | 3,156.77 | 3,115.64 | 0 |
| Jul 24 2024 | 3,110.68 | -15.57 | -0.50% | 3,125.50 | 3,128.34 | 3,107.06 | 0 |
| Jul 23 2024 | 3,126.25 | -6.79 | -0.22% | 3,131.74 | 3,139.02 | 3,124.05 | 0 |
| Jul 22 2024 | 3,133.04 | 20.45 | 0.66% | 3,125.05 | 3,133.66 | 3,113.77 | 0 |
| Jul 19 2024 | 3,112.59 | -29.45 | -0.94% | 3,149.95 | 3,150.03 | 3,110.36 | 0 |
| Jul 18 2024 | 3,142.03 | -25.24 | -0.80% | 3,156.74 | 3,178.09 | 3,140.96 | 0 |
| Jul 17 2024 | 3,167.27 | 12.19 | 0.39% | 3,150.05 | 3,171.05 | 3,150.05 | 0 |
| Jul 16 2024 | 3,155.08 | 33.72 | 1.08% | 3,130.35 | 3,155.92 | 3,125.86 | 0 |
| Jul 15 2024 | 3,121.36 | 2.39 | 0.08% | 3,125.14 | 3,136.27 | 3,118.01 | 0 |
| Jul 12 2024 | 3,118.98 | 21.47 | 0.69% | 3,110.20 | 3,136.52 | 3,109.37 | 0 |
| Jul 11 2024 | 3,097.51 | 14.01 | 0.45% | 3,081.86 | 3,101.42 | 3,081.21 | 0 |
| Jul 10 2024 | 3,083.50 | 25.81 | 0.84% | 3,059.79 | 3,083.95 | 3,059.67 | 0 |
| Jul 09 2024 | 3,057.70 | -6.83 | -0.22% | 3,065.29 | 3,068.66 | 3,055.98 | 0 |
| Jul 08 2024 | 3,064.53 | -3.07 | -0.10% | 3,069.59 | 3,073.85 | 3,057.74 | 0 |
| Jul 05 2024 | 3,067.59 | 11.67 | 0.38% | 3,054.32 | 3,068.86 | 3,042.21 | 0 |
| Jul 03 2024 | 3,055.92 | -6.09 | -0.20% | 3,059.96 | 3,062.97 | 3,049.85 | 0 |
| Jul 02 2024 | 3,062.01 | 9.22 | 0.30% | 3,047.71 | 3,062.36 | 3,046.22 | 0 |
| Jul 01 2024 | 3,052.79 | -16.92 | -0.55% | 3,077.32 | 3,085.44 | 3,045.86 | 0 |
