Register for real-time alerts, custom portfolio, and market movers
NQCAPSTSMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,029.64 | 1.34 | 0.13% | 1,029.06 | 1,029.73 | 1,024.84 | 0 |
| Jun 20 2024 | 1,028.30 | -1.26 | -0.12% | 1,027.75 | 1,032.51 | 1,026.95 | 0 |
| Jun 18 2024 | 1,029.57 | 7.05 | 0.69% | 1,023.34 | 1,030.34 | 1,023.33 | 0 |
| Jun 17 2024 | 1,022.52 | 13.22 | 1.31% | 1,008.35 | 1,022.61 | 1,008.15 | 0 |
| Jun 14 2024 | 1,009.30 | -10.94 | -1.07% | 1,011.36 | 1,011.91 | 1,004.64 | 0 |
| Jun 13 2024 | 1,020.24 | -4.81 | -0.47% | 1,021.94 | 1,022.25 | 1,013.93 | 0 |
| Jun 12 2024 | 1,025.05 | 10.78 | 1.06% | 1,027.61 | 1,034.73 | 1,023.46 | 0 |
| Jun 11 2024 | 1,014.27 | -2.92 | -0.29% | 1,013.35 | 1,014.74 | 1,009.41 | 0 |
| Jun 10 2024 | 1,017.19 | -1.61 | -0.16% | 1,012.19 | 1,017.73 | 1,010.70 | 0 |
| Jun 07 2024 | 1,018.81 | -4.99 | -0.49% | 1,019.91 | 1,025.08 | 1,018.69 | 0 |
| Jun 06 2024 | 1,023.79 | -4.38 | -0.43% | 1,026.52 | 1,028.20 | 1,020.97 | 0 |
| Jun 05 2024 | 1,028.17 | 5.29 | 0.52% | 1,025.76 | 1,028.80 | 1,020.59 | 0 |
| Jun 04 2024 | 1,022.88 | -6.30 | -0.61% | 1,025.09 | 1,027.10 | 1,021.88 | 0 |
| Jun 03 2024 | 1,029.19 | -8.91 | -0.86% | 1,041.16 | 1,041.74 | 1,024.01 | 0 |
| May 31 2024 | 1,038.10 | 10.95 | 1.07% | 1,029.54 | 1,038.37 | 1,025.79 | 0 |
| May 30 2024 | 1,027.15 | 9.00 | 0.88% | 1,020.72 | 1,028.53 | 1,020.72 | 0 |
| May 29 2024 | 1,018.15 | -15.98 | -1.55% | 1,025.08 | 1,025.23 | 1,018.08 | 0 |
| May 28 2024 | 1,034.13 | -10.54 | -1.01% | 1,045.80 | 1,046.23 | 1,033.17 | 0 |
| May 24 2024 | 1,044.66 | 7.83 | 0.76% | 1,041.63 | 1,044.79 | 1,039.26 | 0 |
| May 23 2024 | 1,036.83 | -9.82 | -0.94% | 1,047.60 | 1,047.68 | 1,035.20 | 0 |
| May 22 2024 | 1,046.65 | -1.49 | -0.14% | 1,046.98 | 1,050.59 | 1,043.66 | 0 |
| May 21 2024 | 1,048.14 | -1.46 | -0.14% | 1,047.25 | 1,048.31 | 1,045.85 | 0 |
| May 20 2024 | 1,049.60 | 1.81 | 0.17% | 1,048.04 | 1,052.05 | 1,047.79 | 0 |
| May 17 2024 | 1,047.79 | 1.46 | 0.14% | 1,048.89 | 1,048.91 | 1,044.76 | 0 |
| May 16 2024 | 1,046.34 | -4.47 | -0.43% | 1,050.73 | 1,050.87 | 1,046.28 | 0 |
| May 15 2024 | 1,050.81 | 4.87 | 0.47% | 1,051.01 | 1,051.73 | 1,049.09 | 0 |
| May 14 2024 | 1,045.94 | 2.60 | 0.25% | 1,048.01 | 1,048.72 | 1,043.39 | 0 |
| May 13 2024 | 1,043.34 | -1.76 | -0.17% | 1,048.75 | 1,050.19 | 1,043.28 | 0 |
| May 10 2024 | 1,045.11 | 2.53 | 0.24% | 1,045.81 | 1,046.16 | 1,043.31 | 0 |
| May 09 2024 | 1,042.58 | 6.03 | 0.58% | 1,037.75 | 1,042.63 | 1,036.24 | 0 |
| May 08 2024 | 1,036.55 | -0.92 | -0.09% | 1,034.74 | 1,038.69 | 1,034.62 | 0 |
| May 07 2024 | 1,037.47 | 7.29 | 0.71% | 1,033.33 | 1,041.52 | 1,033.33 | 0 |
| May 06 2024 | 1,030.18 | 13.25 | 1.30% | 1,023.66 | 1,030.21 | 1,022.74 | 0 |
| May 03 2024 | 1,016.93 | 8.62 | 0.85% | 1,016.67 | 1,018.35 | 1,011.35 | 0 |
| May 02 2024 | 1,008.31 | 13.28 | 1.33% | 1,003.31 | 1,009.38 | 1,000.63 | 0 |
| May 01 2024 | 995.03 | -1.17 | -0.12% | 995.83 | 1,006.29 | 993.02 | 0 |
| Apr 30 2024 | 996.20 | -17.23 | -1.70% | 1,007.38 | 1,007.84 | 995.92 | 0 |
| Apr 29 2024 | 1,013.43 | 6.24 | 0.62% | 1,010.27 | 1,015.09 | 1,010.25 | 0 |
| Apr 26 2024 | 1,007.19 | -0.71 | -0.07% | 1,006.83 | 1,011.58 | 1,005.60 | 0 |
| Apr 25 2024 | 1,007.90 | -6.51 | -0.64% | 1,009.40 | 1,010.06 | 1,000.30 | 0 |
| Apr 24 2024 | 1,014.41 | 0.30 | 0.03% | 1,012.24 | 1,015.50 | 1,009.92 | 0 |
| Apr 23 2024 | 1,014.11 | 6.99 | 0.69% | 1,008.33 | 1,016.42 | 1,007.53 | 0 |
