Register for real-time alerts, custom portfolio, and market movers
NQSSTRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,793.08 | 0.45 | 0.03% | 1,801.20 | 1,801.62 | 1,788.49 | 0 |
| May 09 2024 | 1,792.63 | 8.62 | 0.48% | 1,784.01 | 1,793.77 | 1,779.42 | 0 |
| May 08 2024 | 1,784.01 | 3.22 | 0.18% | 1,769.61 | 1,786.34 | 1,765.36 | 0 |
| May 07 2024 | 1,780.79 | -10.02 | -0.56% | 1,790.13 | 1,793.13 | 1,779.62 | 0 |
| May 06 2024 | 1,790.81 | 19.98 | 1.13% | 1,783.95 | 1,793.31 | 1,783.36 | 0 |
| May 03 2024 | 1,770.83 | 4.75 | 0.27% | 1,781.70 | 1,791.56 | 1,767.23 | 0 |
| May 02 2024 | 1,766.07 | 27.23 | 1.57% | 1,754.94 | 1,769.77 | 1,746.94 | 0 |
| May 01 2024 | 1,738.84 | -7.73 | -0.44% | 1,743.29 | 1,765.46 | 1,735.62 | 0 |
| Apr 30 2024 | 1,746.57 | -56.64 | -3.14% | 1,782.61 | 1,783.68 | 1,746.57 | 0 |
| Apr 29 2024 | 1,803.21 | 26.55 | 1.49% | 1,793.27 | 1,803.43 | 1,789.98 | 0 |
| Apr 26 2024 | 1,776.66 | -11.79 | -0.66% | 1,776.45 | 1,785.55 | 1,771.22 | 0 |
| Apr 25 2024 | 1,788.45 | 19.26 | 1.09% | 1,762.62 | 1,790.25 | 1,749.47 | 0 |
| Apr 24 2024 | 1,769.19 | -6.00 | -0.34% | 1,783.83 | 1,784.94 | 1,751.02 | 0 |
| Apr 23 2024 | 1,775.19 | 23.64 | 1.35% | 1,757.00 | 1,782.29 | 1,755.19 | 0 |
| Apr 22 2024 | 1,751.55 | 26.91 | 1.56% | 1,728.38 | 1,758.77 | 1,725.30 | 0 |
| Apr 19 2024 | 1,724.64 | 3.98 | 0.23% | 1,720.27 | 1,737.86 | 1,718.33 | 0 |
| Apr 18 2024 | 1,720.66 | 1.03 | 0.06% | 1,726.13 | 1,739.00 | 1,717.44 | 0 |
| Apr 17 2024 | 1,719.63 | -2.10 | -0.12% | 1,727.34 | 1,731.51 | 1,712.81 | 0 |
| Apr 16 2024 | 1,721.74 | -13.71 | -0.79% | 1,727.71 | 1,730.74 | 1,711.75 | 0 |
| Apr 15 2024 | 1,735.44 | -19.57 | -1.11% | 1,768.97 | 1,777.42 | 1,729.86 | 0 |
| Apr 12 2024 | 1,755.01 | -34.09 | -1.91% | 1,772.42 | 1,773.02 | 1,747.38 | 0 |
| Apr 11 2024 | 1,789.10 | 11.81 | 0.66% | 1,778.01 | 1,793.99 | 1,768.31 | 0 |
| Apr 10 2024 | 1,777.29 | -42.95 | -2.36% | 1,802.57 | 1,804.28 | 1,768.32 | 0 |
| Apr 09 2024 | 1,820.24 | 7.24 | 0.40% | 1,815.51 | 1,822.29 | 1,800.36 | 0 |
| Apr 08 2024 | 1,813.00 | 11.23 | 0.62% | 1,809.47 | 1,823.52 | 1,807.93 | 0 |
| Apr 05 2024 | 1,801.77 | 8.01 | 0.45% | 1,793.80 | 1,809.12 | 1,790.57 | 0 |
| Apr 04 2024 | 1,793.76 | -26.90 | -1.48% | 1,833.68 | 1,846.13 | 1,790.28 | 0 |
| Apr 03 2024 | 1,820.66 | 12.52 | 0.69% | 1,804.89 | 1,823.66 | 1,804.42 | 0 |
| Apr 02 2024 | 1,808.14 | -28.04 | -1.53% | 1,815.20 | 1,815.57 | 1,802.50 | 0 |
| Apr 01 2024 | 1,836.18 | -12.77 | -0.69% | 1,849.40 | 1,850.67 | 1,833.76 | 0 |
| Mar 28 2024 | 1,848.96 | 11.52 | 0.63% | 1,838.40 | 1,851.16 | 1,838.19 | 0 |
| Mar 27 2024 | 1,837.44 | 34.58 | 1.92% | 1,812.21 | 1,837.72 | 1,811.46 | 0 |
| Mar 26 2024 | 1,802.85 | -9.82 | -0.54% | 1,817.41 | 1,824.92 | 1,802.48 | 0 |
| Mar 25 2024 | 1,812.67 | -5.98 | -0.33% | 1,812.22 | 1,822.69 | 1,801.97 | 0 |
| Mar 22 2024 | 1,818.65 | 0.50 | 0.03% | 1,817.25 | 1,834.25 | 1,816.29 | 0 |
| Mar 21 2024 | 1,818.15 | 16.97 | 0.94% | 1,806.89 | 1,820.39 | 1,806.71 | 0 |
| Mar 20 2024 | 1,801.18 | 40.75 | 2.31% | 1,759.95 | 1,801.41 | 1,759.19 | 0 |
| Mar 19 2024 | 1,760.43 | 8.69 | 0.50% | 1,748.91 | 1,763.19 | 1,748.19 | 0 |
| Mar 18 2024 | 1,751.74 | 9.89 | 0.57% | 1,750.22 | 1,755.23 | 1,737.70 | 0 |
| Mar 15 2024 | 1,741.84 | 5.69 | 0.33% | 1,733.74 | 1,752.52 | 1,733.74 | 0 |
| Mar 14 2024 | 1,736.15 | -24.78 | -1.41% | 1,757.92 | 1,759.38 | 1,725.57 | 0 |
| Mar 13 2024 | 1,760.93 | 2.91 | 0.17% | 1,755.71 | 1,769.89 | 1,755.62 | 0 |
| Mar 12 2024 | 1,758.02 | 3.62 | 0.21% | 1,751.29 | 1,762.61 | 1,741.71 | 0 |
| Mar 11 2024 | 1,754.40 | 0.37 | 0.02% | 1,750.88 | 1,755.47 | 1,744.92 | 0 |
| Mar 08 2024 | 1,754.04 | -9.66 | -0.55% | 1,769.89 | 1,776.65 | 1,752.34 | 0 |
| Mar 07 2024 | 1,763.70 | 4.21 | 0.24% | 1,766.93 | 1,774.54 | 1,760.86 | 0 |
| Mar 06 2024 | 1,759.50 | -1.70 | -0.10% | 1,769.06 | 1,771.93 | 1,756.43 | 0 |
| Mar 05 2024 | 1,761.20 | -13.99 | -0.79% | 1,766.56 | 1,773.91 | 1,754.33 | 0 |
| Mar 04 2024 | 1,775.19 | -7.46 | -0.42% | 1,783.71 | 1,797.13 | 1,774.84 | 0 |
| Mar 01 2024 | 1,782.65 | 2.10 | 0.12% | 1,778.44 | 1,783.32 | 1,766.46 | 0 |
| Feb 29 2024 | 1,780.55 | 12.27 | 0.69% | 1,776.75 | 1,785.81 | 1,772.76 | 0 |
| Feb 28 2024 | 1,768.27 | 5.31 | 0.30% | 1,756.92 | 1,776.59 | 1,756.28 | 0 |
| Feb 27 2024 | 1,762.97 | 3.79 | 0.22% | 1,769.24 | 1,773.45 | 1,758.22 | 0 |
| Feb 26 2024 | 1,759.18 | -2.62 | -0.15% | 1,760.78 | 1,773.52 | 1,759.01 | 0 |
| Feb 23 2024 | 1,761.80 | 3.30 | 0.19% | 1,760.91 | 1,769.20 | 1,758.30 | 0 |
| Feb 22 2024 | 1,758.50 | 22.04 | 1.27% | 1,743.20 | 1,761.47 | 1,739.01 | 0 |
| Feb 21 2024 | 1,736.46 | 12.23 | 0.71% | 1,722.64 | 1,737.67 | 1,720.91 | 0 |
| Feb 20 2024 | 1,724.24 | -5.66 | -0.33% | 1,718.04 | 1,727.48 | 1,711.67 | 0 |
| Feb 16 2024 | 1,729.90 | -18.40 | -1.05% | 1,741.59 | 1,746.32 | 1,728.58 | 0 |
| Feb 15 2024 | 1,748.30 | 18.80 | 1.09% | 1,739.07 | 1,750.48 | 1,734.69 | 0 |
| Feb 14 2024 | 1,729.50 | 14.76 | 0.86% | 1,725.46 | 1,734.13 | 1,716.06 | 0 |
| Feb 13 2024 | 1,714.74 | -36.79 | -2.10% | 1,726.43 | 1,728.02 | 1,700.81 | 0 |
| Feb 12 2024 | 1,751.53 | 10.46 | 0.60% | 1,739.25 | 1,756.90 | 1,738.50 | 0 |
