Register for streaming realtime charts, analysis tools, and prices.
NQSSOGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2,003.18 | -6.36 | -0.32% | 2,011.40 | 2,014.06 | 1,996.02 | 0 |
| May 17 2024 | 2,009.54 | 27.89 | 1.41% | 1,989.94 | 2,013.61 | 1,987.44 | 0 |
| May 16 2024 | 1,981.64 | -3.90 | -0.20% | 1,986.43 | 1,996.32 | 1,977.87 | 0 |
| May 15 2024 | 1,985.55 | 1.17 | 0.06% | 1,982.52 | 1,989.61 | 1,951.83 | 0 |
| May 14 2024 | 1,984.38 | 5.67 | 0.29% | 1,977.77 | 1,984.75 | 1,966.40 | 0 |
| May 13 2024 | 1,978.71 | -6.37 | -0.32% | 1,991.47 | 1,994.97 | 1,973.71 | 0 |
| May 10 2024 | 1,985.08 | -18.68 | -0.93% | 2,010.51 | 2,015.39 | 1,980.08 | 0 |
| May 09 2024 | 2,003.76 | 19.59 | 0.99% | 1,988.52 | 2,006.25 | 1,986.66 | 0 |
| May 08 2024 | 1,984.17 | -5.78 | -0.29% | 1,978.14 | 1,994.46 | 1,974.29 | 0 |
| May 07 2024 | 1,989.95 | -0.87 | -0.04% | 1,994.09 | 2,005.90 | 1,989.33 | 0 |
| May 06 2024 | 1,990.82 | 18.26 | 0.93% | 1,982.94 | 2,008.67 | 1,982.89 | 0 |
| May 03 2024 | 1,972.56 | 2.64 | 0.13% | 1,975.22 | 1,980.36 | 1,951.40 | 0 |
| May 02 2024 | 1,969.93 | 13.80 | 0.71% | 1,968.96 | 1,980.08 | 1,958.19 | 0 |
| May 01 2024 | 1,956.13 | -35.56 | -1.79% | 1,987.63 | 1,993.49 | 1,942.83 | 0 |
| Apr 30 2024 | 1,991.68 | -78.30 | -3.78% | 2,057.00 | 2,058.17 | 1,990.39 | 0 |
| Apr 29 2024 | 2,069.98 | 12.02 | 0.58% | 2,053.96 | 2,072.93 | 2,053.96 | 0 |
| Apr 26 2024 | 2,057.96 | -8.92 | -0.43% | 2,059.27 | 2,063.45 | 2,040.11 | 0 |
| Apr 25 2024 | 2,066.88 | 9.27 | 0.45% | 2,057.69 | 2,072.45 | 2,039.67 | 0 |
| Apr 24 2024 | 2,057.61 | 1.53 | 0.07% | 2,048.62 | 2,060.08 | 2,038.99 | 0 |
| Apr 23 2024 | 2,056.08 | 11.36 | 0.56% | 2,036.56 | 2,058.20 | 2,026.25 | 0 |
| Apr 22 2024 | 2,044.72 | 10.89 | 0.54% | 2,026.61 | 2,060.34 | 2,009.00 | 0 |
| Apr 19 2024 | 2,033.83 | 20.32 | 1.01% | 2,013.34 | 2,048.34 | 2,011.46 | 0 |
| Apr 18 2024 | 2,013.51 | -10.13 | -0.50% | 2,030.54 | 2,034.40 | 2,006.10 | 0 |
| Apr 17 2024 | 2,023.63 | -12.20 | -0.60% | 2,036.63 | 2,050.53 | 2,013.32 | 0 |
| Apr 16 2024 | 2,035.83 | -19.25 | -0.94% | 2,049.00 | 2,054.66 | 2,016.23 | 0 |
| Apr 15 2024 | 2,055.08 | -22.13 | -1.07% | 2,085.65 | 2,094.90 | 2,051.43 | 0 |
| Apr 12 2024 | 2,077.21 | -28.68 | -1.36% | 2,117.43 | 2,135.98 | 2,068.37 | 0 |
| Apr 11 2024 | 2,105.89 | -2.93 | -0.14% | 2,112.46 | 2,115.19 | 2,079.23 | 0 |
| Apr 10 2024 | 2,108.82 | 5.23 | 0.25% | 2,096.82 | 2,116.59 | 2,087.37 | 0 |
| Apr 09 2024 | 2,103.59 | -4.74 | -0.22% | 2,115.67 | 2,121.51 | 2,089.86 | 0 |
| Apr 08 2024 | 2,108.33 | -13.88 | -0.65% | 2,123.31 | 2,128.02 | 2,104.98 | 0 |
| Apr 05 2024 | 2,122.21 | 23.65 | 1.13% | 2,107.55 | 2,128.54 | 2,094.84 | 0 |
| Apr 04 2024 | 2,098.56 | -5.22 | -0.25% | 2,110.30 | 2,115.14 | 2,091.26 | 0 |
| Apr 03 2024 | 2,103.78 | 23.86 | 1.15% | 2,089.57 | 2,106.63 | 2,086.07 | 0 |
| Apr 02 2024 | 2,079.92 | 25.29 | 1.23% | 2,064.02 | 2,080.39 | 2,052.94 | 0 |
| Apr 01 2024 | 2,054.63 | 16.54 | 0.81% | 2,043.57 | 2,058.77 | 2,024.90 | 0 |
| Mar 28 2024 | 2,038.09 | 23.99 | 1.19% | 2,025.06 | 2,041.85 | 2,016.98 | 0 |
| Mar 27 2024 | 2,014.10 | 19.67 | 0.99% | 1,989.89 | 2,014.60 | 1,989.83 | 0 |
| Mar 26 2024 | 1,994.43 | -19.32 | -0.96% | 2,015.78 | 2,020.67 | 1,994.11 | 0 |
| Mar 25 2024 | 2,013.75 | 16.71 | 0.84% | 2,005.99 | 2,025.89 | 2,005.99 | 0 |
| Mar 22 2024 | 1,997.04 | -6.13 | -0.31% | 2,005.12 | 2,008.47 | 1,993.17 | 0 |
| Mar 21 2024 | 2,003.17 | 9.62 | 0.48% | 1,994.72 | 2,006.78 | 1,992.47 | 0 |
| Mar 20 2024 | 1,993.55 | 7.18 | 0.36% | 1,977.67 | 1,999.00 | 1,974.54 | 0 |
| Mar 19 2024 | 1,986.37 | 24.86 | 1.27% | 1,962.24 | 1,988.13 | 1,961.31 | 0 |
| Mar 18 2024 | 1,961.51 | 5.86 | 0.30% | 1,962.31 | 1,966.83 | 1,946.65 | 0 |
| Mar 15 2024 | 1,955.65 | 11.58 | 0.60% | 1,950.09 | 1,966.81 | 1,949.98 | 0 |
| Mar 14 2024 | 1,944.07 | 13.66 | 0.71% | 1,938.93 | 1,947.28 | 1,930.77 | 0 |
| Mar 13 2024 | 1,930.40 | 38.38 | 2.03% | 1,911.33 | 1,941.91 | 1,911.27 | 0 |
| Mar 12 2024 | 1,892.02 | 0.17 | 0.01% | 1,891.86 | 1,898.63 | 1,880.33 | 0 |
| Mar 11 2024 | 1,891.85 | 17.29 | 0.92% | 1,870.94 | 1,892.45 | 1,858.56 | 0 |
| Mar 08 2024 | 1,874.56 | 5.41 | 0.29% | 1,867.94 | 1,880.77 | 1,864.59 | 0 |
| Mar 07 2024 | 1,869.15 | 17.55 | 0.95% | 1,855.71 | 1,879.68 | 1,855.00 | 0 |
| Mar 06 2024 | 1,851.61 | 4.59 | 0.25% | 1,858.79 | 1,868.13 | 1,848.30 | 0 |
| Mar 05 2024 | 1,847.02 | 10.22 | 0.56% | 1,833.39 | 1,859.28 | 1,831.51 | 0 |
| Mar 04 2024 | 1,836.80 | -17.47 | -0.94% | 1,858.86 | 1,859.83 | 1,835.83 | 0 |
| Mar 01 2024 | 1,854.27 | 25.66 | 1.40% | 1,840.72 | 1,860.24 | 1,840.72 | 0 |
| Feb 29 2024 | 1,828.61 | 13.80 | 0.76% | 1,820.65 | 1,835.03 | 1,817.45 | 0 |
| Feb 28 2024 | 1,814.81 | -9.45 | -0.52% | 1,821.54 | 1,837.52 | 1,808.31 | 0 |
| Feb 27 2024 | 1,824.25 | -4.86 | -0.27% | 1,837.12 | 1,839.46 | 1,817.45 | 0 |
| Feb 26 2024 | 1,829.11 | 8.20 | 0.45% | 1,817.63 | 1,840.30 | 1,812.32 | 0 |
| Feb 23 2024 | 1,820.91 | -8.05 | -0.44% | 1,815.97 | 1,826.58 | 1,801.42 | 0 |
| Feb 22 2024 | 1,828.96 | 0.20 | 0.01% | 1,817.50 | 1,836.14 | 1,809.00 | 0 |
| Feb 21 2024 | 1,828.76 | 40.84 | 2.28% | 1,798.95 | 1,831.68 | 1,795.42 | 0 |
