Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NQSSBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1,523.40 | 5.94 | 0.39% | 1,513.77 | 1,524.59 | 1,508.86 | 0 |
| May 08 2024 | 1,517.47 | 12.92 | 0.86% | 1,495.68 | 1,518.51 | 1,493.26 | 0 |
| May 07 2024 | 1,504.55 | -5.68 | -0.38% | 1,514.73 | 1,519.69 | 1,504.38 | 0 |
| May 06 2024 | 1,510.23 | 15.45 | 1.03% | 1,504.67 | 1,513.70 | 1,499.50 | 0 |
| May 03 2024 | 1,494.78 | 10.99 | 0.74% | 1,499.53 | 1,506.41 | 1,492.63 | 0 |
| May 02 2024 | 1,483.79 | 10.25 | 0.70% | 1,486.10 | 1,488.40 | 1,470.62 | 0 |
| May 01 2024 | 1,473.55 | 19.26 | 1.32% | 1,462.11 | 1,497.90 | 1,461.45 | 0 |
| Apr 30 2024 | 1,454.29 | -21.01 | -1.42% | 1,466.81 | 1,475.32 | 1,453.84 | 0 |
| Apr 29 2024 | 1,475.30 | -8.07 | -0.54% | 1,485.39 | 1,489.68 | 1,471.74 | 0 |
| Apr 26 2024 | 1,483.37 | -1.87 | -0.13% | 1,484.61 | 1,495.69 | 1,482.92 | 0 |
| Apr 25 2024 | 1,485.24 | -9.48 | -0.63% | 1,489.27 | 1,491.90 | 1,469.36 | 0 |
| Apr 24 2024 | 1,494.72 | 8.53 | 0.57% | 1,476.41 | 1,496.94 | 1,472.30 | 0 |
| Apr 23 2024 | 1,486.19 | 13.15 | 0.89% | 1,474.52 | 1,492.76 | 1,470.22 | 0 |
| Apr 22 2024 | 1,473.04 | 27.67 | 1.91% | 1,448.51 | 1,477.86 | 1,445.78 | 0 |
| Apr 19 2024 | 1,445.37 | 33.77 | 2.39% | 1,415.58 | 1,446.47 | 1,411.44 | 0 |
| Apr 18 2024 | 1,411.60 | 8.43 | 0.60% | 1,406.57 | 1,425.14 | 1,401.41 | 0 |
| Apr 17 2024 | 1,403.16 | 6.01 | 0.43% | 1,402.81 | 1,415.42 | 1,395.17 | 0 |
| Apr 16 2024 | 1,397.15 | -23.01 | -1.62% | 1,411.62 | 1,413.14 | 1,388.19 | 0 |
| Apr 15 2024 | 1,420.16 | -2.54 | -0.18% | 1,434.79 | 1,454.27 | 1,412.07 | 0 |
| Apr 12 2024 | 1,422.70 | -23.58 | -1.63% | 1,429.01 | 1,436.51 | 1,416.58 | 0 |
| Apr 11 2024 | 1,446.28 | -2.26 | -0.16% | 1,449.86 | 1,452.07 | 1,425.25 | 0 |
| Apr 10 2024 | 1,448.53 | -51.05 | -3.40% | 1,474.72 | 1,474.72 | 1,440.36 | 0 |
| Apr 09 2024 | 1,499.58 | 1.86 | 0.12% | 1,501.29 | 1,504.64 | 1,484.80 | 0 |
| Apr 08 2024 | 1,497.72 | 22.42 | 1.52% | 1,483.55 | 1,501.99 | 1,480.33 | 0 |
| Apr 05 2024 | 1,475.29 | 7.08 | 0.48% | 1,465.28 | 1,480.91 | 1,461.37 | 0 |
| Apr 04 2024 | 1,468.21 | -12.12 | -0.82% | 1,497.43 | 1,503.48 | 1,465.26 | 0 |
| Apr 03 2024 | 1,480.34 | -5.14 | -0.35% | 1,485.96 | 1,495.57 | 1,476.24 | 0 |
| Apr 02 2024 | 1,485.47 | -19.30 | -1.28% | 1,493.34 | 1,497.86 | 1,483.91 | 0 |
| Apr 01 2024 | 1,504.77 | -20.52 | -1.35% | 1,526.73 | 1,527.79 | 1,503.59 | 0 |
| Mar 28 2024 | 1,525.29 | 10.72 | 0.71% | 1,517.73 | 1,527.38 | 1,511.98 | 0 |
| Mar 27 2024 | 1,514.58 | 38.08 | 2.58% | 1,482.83 | 1,514.96 | 1,481.99 | 0 |
| Mar 26 2024 | 1,476.50 | -1.73 | -0.12% | 1,485.01 | 1,487.85 | 1,475.88 | 0 |
| Mar 25 2024 | 1,478.23 | -1.31 | -0.09% | 1,482.63 | 1,492.28 | 1,475.69 | 0 |
| Mar 22 2024 | 1,479.54 | -25.77 | -1.71% | 1,508.96 | 1,513.12 | 1,479.27 | 0 |
| Mar 21 2024 | 1,505.31 | 26.85 | 1.82% | 1,488.14 | 1,508.36 | 1,487.40 | 0 |
| Mar 20 2024 | 1,478.47 | 35.00 | 2.42% | 1,438.06 | 1,484.34 | 1,434.86 | 0 |
| Mar 19 2024 | 1,443.46 | -0.15 | -0.01% | 1,440.40 | 1,450.22 | 1,439.75 | 0 |
| Mar 18 2024 | 1,443.61 | 5.67 | 0.39% | 1,441.38 | 1,446.34 | 1,429.13 | 0 |
| Mar 15 2024 | 1,437.94 | 2.09 | 0.15% | 1,432.45 | 1,451.45 | 1,432.45 | 0 |
| Mar 14 2024 | 1,435.85 | -28.03 | -1.91% | 1,458.61 | 1,464.49 | 1,428.73 | 0 |
| Mar 13 2024 | 1,463.88 | 4.74 | 0.32% | 1,460.27 | 1,474.93 | 1,458.41 | 0 |
| Mar 12 2024 | 1,459.15 | 0.74 | 0.05% | 1,458.96 | 1,467.72 | 1,451.87 | 0 |
| Mar 11 2024 | 1,458.41 | -0.69 | -0.05% | 1,454.54 | 1,462.90 | 1,448.33 | 0 |
| Mar 08 2024 | 1,459.10 | -2.60 | -0.18% | 1,472.36 | 1,480.61 | 1,458.64 | 0 |
| Mar 07 2024 | 1,461.70 | 4.04 | 0.28% | 1,467.30 | 1,477.76 | 1,455.59 | 0 |
| Mar 06 2024 | 1,457.66 | -2.77 | -0.19% | 1,457.13 | 1,469.42 | 1,436.07 | 0 |
| Mar 05 2024 | 1,460.43 | 31.64 | 2.21% | 1,424.10 | 1,470.41 | 1,424.06 | 0 |
| Mar 04 2024 | 1,428.80 | 14.46 | 1.02% | 1,422.58 | 1,445.13 | 1,422.44 | 0 |
| Mar 01 2024 | 1,414.34 | -11.83 | -0.83% | 1,419.01 | 1,419.15 | 1,395.15 | 0 |
| Feb 29 2024 | 1,426.17 | 15.29 | 1.08% | 1,424.36 | 1,434.61 | 1,413.43 | 0 |
| Feb 28 2024 | 1,410.88 | -10.63 | -0.75% | 1,414.39 | 1,425.39 | 1,409.71 | 0 |
| Feb 27 2024 | 1,421.51 | 18.53 | 1.32% | 1,408.72 | 1,423.49 | 1,408.71 | 0 |
| Feb 26 2024 | 1,402.98 | -8.39 | -0.59% | 1,406.95 | 1,420.20 | 1,396.38 | 0 |
| Feb 23 2024 | 1,411.37 | 3.94 | 0.28% | 1,408.15 | 1,419.04 | 1,403.77 | 0 |
| Feb 22 2024 | 1,407.43 | 6.34 | 0.45% | 1,404.70 | 1,419.40 | 1,400.46 | 0 |
| Feb 21 2024 | 1,401.08 | -4.01 | -0.29% | 1,399.91 | 1,403.26 | 1,386.53 | 0 |
| Feb 20 2024 | 1,405.10 | 2.31 | 0.16% | 1,392.52 | 1,411.78 | 1,391.86 | 0 |
| Feb 16 2024 | 1,402.78 | -7.59 | -0.54% | 1,401.63 | 1,410.93 | 1,393.75 | 0 |
| Feb 15 2024 | 1,410.37 | 37.79 | 2.75% | 1,380.18 | 1,416.51 | 1,379.43 | 0 |
| Feb 14 2024 | 1,372.58 | 22.95 | 1.70% | 1,367.73 | 1,372.90 | 1,355.83 | 0 |
| Feb 13 2024 | 1,349.63 | -39.83 | -2.87% | 1,365.89 | 1,365.89 | 1,331.80 | 0 |
| Feb 12 2024 | 1,389.46 | 20.78 | 1.52% | 1,369.77 | 1,402.19 | 1,367.61 | 0 |
