Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NQSSSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5,331.31 | 28.98 | 0.55% | 5,349.23 | 5,384.62 | 5,309.73 | 0 |
| May 09 2024 | 5,302.33 | -15.53 | -0.29% | 5,312.68 | 5,319.02 | 5,269.75 | 0 |
| May 08 2024 | 5,317.86 | 0.13 | 0.00% | 5,262.97 | 5,320.69 | 5,259.12 | 0 |
| May 07 2024 | 5,317.73 | -31.23 | -0.58% | 5,358.32 | 5,382.73 | 5,316.46 | 0 |
| May 06 2024 | 5,348.96 | 90.35 | 1.72% | 5,292.17 | 5,349.49 | 5,281.62 | 0 |
| May 03 2024 | 5,258.61 | 105.52 | 2.05% | 5,256.63 | 5,299.00 | 5,233.63 | 0 |
| May 02 2024 | 5,153.09 | 116.90 | 2.32% | 5,131.62 | 5,168.35 | 5,041.40 | 0 |
| May 01 2024 | 5,036.18 | -183.23 | -3.51% | 5,119.22 | 5,202.90 | 5,012.65 | 0 |
| Apr 30 2024 | 5,219.42 | -98.89 | -1.86% | 5,331.10 | 5,366.80 | 5,217.88 | 0 |
| Apr 29 2024 | 5,318.30 | 56.33 | 1.07% | 5,265.11 | 5,321.40 | 5,233.30 | 0 |
| Apr 26 2024 | 5,261.97 | 105.27 | 2.04% | 5,138.28 | 5,283.08 | 5,136.41 | 0 |
| Apr 25 2024 | 5,156.70 | 90.68 | 1.79% | 5,073.79 | 5,187.40 | 5,050.47 | 0 |
| Apr 24 2024 | 5,066.02 | 82.83 | 1.66% | 5,135.83 | 5,152.84 | 5,027.30 | 0 |
| Apr 23 2024 | 4,983.19 | 91.01 | 1.86% | 4,917.41 | 5,010.17 | 4,912.23 | 0 |
| Apr 22 2024 | 4,892.18 | 74.32 | 1.54% | 4,866.22 | 4,924.75 | 4,811.43 | 0 |
| Apr 19 2024 | 4,817.86 | -171.69 | -3.44% | 4,951.74 | 4,985.82 | 4,795.31 | 0 |
| Apr 18 2024 | 4,989.55 | -84.18 | -1.66% | 5,033.77 | 5,075.64 | 4,980.78 | 0 |
| Apr 17 2024 | 5,073.73 | -141.35 | -2.71% | 5,221.87 | 5,224.82 | 5,064.83 | 0 |
| Apr 16 2024 | 5,215.08 | 33.14 | 0.64% | 5,191.29 | 5,244.40 | 5,169.20 | 0 |
| Apr 15 2024 | 5,181.93 | -65.18 | -1.24% | 5,314.32 | 5,336.51 | 5,155.21 | 0 |
| Apr 12 2024 | 5,247.11 | -177.15 | -3.27% | 5,322.72 | 5,339.28 | 5,238.54 | 0 |
| Apr 11 2024 | 5,424.26 | 120.32 | 2.27% | 5,334.36 | 5,432.83 | 5,301.39 | 0 |
| Apr 10 2024 | 5,303.94 | -118.54 | -2.19% | 5,326.51 | 5,368.17 | 5,277.18 | 0 |
| Apr 09 2024 | 5,422.49 | 80.28 | 1.50% | 5,394.93 | 5,423.64 | 5,329.61 | 0 |
| Apr 08 2024 | 5,342.20 | 11.50 | 0.22% | 5,354.18 | 5,379.84 | 5,323.61 | 0 |
| Apr 05 2024 | 5,330.70 | 58.49 | 1.11% | 5,292.01 | 5,358.63 | 5,271.54 | 0 |
| Apr 04 2024 | 5,272.21 | -133.01 | -2.46% | 5,483.15 | 5,495.44 | 5,260.44 | 0 |
| Apr 03 2024 | 5,405.22 | -2.74 | -0.05% | 5,343.43 | 5,445.05 | 5,339.15 | 0 |
| Apr 02 2024 | 5,407.96 | -83.50 | -1.52% | 5,407.22 | 5,420.29 | 5,357.98 | 0 |
| Apr 01 2024 | 5,491.46 | 24.77 | 0.45% | 5,476.69 | 5,569.27 | 5,472.01 | 0 |
| Mar 28 2024 | 5,466.69 | 4.89 | 0.09% | 5,458.85 | 5,489.61 | 5,444.26 | 0 |
| Mar 27 2024 | 5,461.80 | 89.61 | 1.67% | 5,427.19 | 5,462.60 | 5,353.83 | 0 |
| Mar 26 2024 | 5,372.19 | -51.58 | -0.95% | 5,451.82 | 5,474.83 | 5,370.10 | 0 |
| Mar 25 2024 | 5,423.77 | -38.45 | -0.70% | 5,380.76 | 5,463.05 | 5,379.04 | 0 |
| Mar 22 2024 | 5,462.22 | -1.53 | -0.03% | 5,442.37 | 5,503.56 | 5,432.83 | 0 |
| Mar 21 2024 | 5,463.75 | 106.00 | 1.98% | 5,492.59 | 5,557.95 | 5,450.28 | 0 |
| Mar 20 2024 | 5,357.75 | 95.41 | 1.81% | 5,263.74 | 5,372.08 | 5,239.01 | 0 |
| Mar 19 2024 | 5,262.34 | -34.02 | -0.64% | 5,227.02 | 5,283.92 | 5,173.11 | 0 |
| Mar 18 2024 | 5,296.36 | -7.71 | -0.15% | 5,386.42 | 5,405.71 | 5,292.61 | 0 |
| Mar 15 2024 | 5,304.07 | -27.89 | -0.52% | 5,295.36 | 5,352.97 | 5,267.51 | 0 |
| Mar 14 2024 | 5,331.96 | -82.77 | -1.53% | 5,409.83 | 5,428.21 | 5,285.50 | 0 |
| Mar 13 2024 | 5,414.73 | -140.37 | -2.53% | 5,485.10 | 5,495.03 | 5,395.34 | 0 |
| Mar 12 2024 | 5,555.11 | 83.69 | 1.53% | 5,524.62 | 5,556.78 | 5,445.60 | 0 |
| Mar 11 2024 | 5,471.41 | -42.30 | -0.77% | 5,444.18 | 5,486.65 | 5,398.25 | 0 |
| Mar 08 2024 | 5,513.72 | -214.52 | -3.74% | 5,739.69 | 5,749.07 | 5,513.26 | 0 |
| Mar 07 2024 | 5,728.24 | 172.26 | 3.10% | 5,625.57 | 5,758.14 | 5,624.45 | 0 |
| Mar 06 2024 | 5,555.98 | 126.85 | 2.34% | 5,530.46 | 5,618.69 | 5,502.46 | 0 |
| Mar 05 2024 | 5,429.13 | -127.72 | -2.30% | 5,489.89 | 5,522.75 | 5,376.54 | 0 |
| Mar 04 2024 | 5,556.85 | 42.91 | 0.78% | 5,560.68 | 5,611.20 | 5,528.27 | 0 |
| Mar 01 2024 | 5,513.94 | 217.89 | 4.11% | 5,351.90 | 5,539.42 | 5,351.05 | 0 |
| Feb 29 2024 | 5,296.05 | 125.65 | 2.43% | 5,239.24 | 5,306.72 | 5,211.60 | 0 |
| Feb 28 2024 | 5,170.39 | -63.96 | -1.22% | 5,168.05 | 5,194.36 | 5,149.37 | 0 |
| Feb 27 2024 | 5,234.35 | -3.85 | -0.07% | 5,257.70 | 5,278.11 | 5,229.75 | 0 |
| Feb 26 2024 | 5,238.20 | 57.27 | 1.11% | 5,228.58 | 5,260.14 | 5,210.31 | 0 |
| Feb 23 2024 | 5,180.93 | -51.67 | -0.99% | 5,247.71 | 5,267.24 | 5,162.20 | 0 |
| Feb 22 2024 | 5,232.60 | 188.10 | 3.73% | 5,215.47 | 5,257.07 | 5,163.72 | 0 |
| Feb 21 2024 | 5,044.50 | -0.27 | -0.01% | 4,993.04 | 5,045.05 | 4,974.23 | 0 |
| Feb 20 2024 | 5,044.76 | -63.81 | -1.25% | 5,059.77 | 5,086.73 | 4,974.48 | 0 |
| Feb 16 2024 | 5,108.57 | -18.00 | -0.35% | 5,165.79 | 5,215.38 | 5,093.73 | 0 |
| Feb 15 2024 | 5,126.57 | 11.69 | 0.23% | 5,152.04 | 5,165.45 | 5,108.41 | 0 |
| Feb 14 2024 | 5,114.88 | 106.33 | 2.12% | 5,081.38 | 5,119.84 | 5,054.14 | 0 |
| Feb 13 2024 | 5,008.56 | -122.77 | -2.39% | 4,969.54 | 5,056.88 | 4,957.08 | 0 |
| Feb 12 2024 | 5,131.32 | 5.97 | 0.12% | 5,125.16 | 5,209.63 | 5,115.98 | 0 |
