Settlement NASDAQ 100 Reduced Value (NQX)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734040800 | 4323.0546 | -29.74 | -0.68 | 4330.4718 | 4343.1665 | 4319.3329 | 0 |
| 1733954400 | 4352.7968 | 79.16 | 1.85 | 4308.0527 | 4356.9426 | 4306.7742 | 0 |
| 1733868000 | 4273.6361 | -14.53 | -0.34 | 4298.5017 | 4313.4035 | 4262.6547 | 0 |
| 1733781600 | 4288.1638 | -36.29 | -0.84 | 4314.7663 | 4321.9975 | 4280.1535 | 0 |
| 1733522400 | 4324.4507 | 39.41 | 0.92 | 4291.8047 | 4325.2626 | 4289.9984 | 0 |
| 1733436000 | 4285.0444 | -13.43 | -0.31 | 4297.7006 | 4303.4976 | 4282.3057 | 0 |
| 1733349600 | 4298.4724 | 52.61 | 1.24 | 4272.3626 | 4299.5811 | 4268.1682 | 0 |
| 1733263200 | 4245.8633 | 12.94 | 0.31 | 4221.2685 | 4247.1529 | 4216.2921 | 0 |
| 1733176800 | 4232.9191 | 46.85 | 1.12 | 4194.4527 | 4240.2059 | 4194.4527 | 0 |
| 1732917600 | 4186.0732 | 37.18 | 0.90 | 4154.0577 | 4191.2614 | 4150.3927 | 0 |
| 1732744800 | 4148.8976 | -35.68 | -0.85 | 4170.5751 | 4170.6157 | 4123.084 | 0 |
| 1732658400 | 4184.5796 | 23.6 | 0.57 | 4174.2999 | 4188.9796 | 4166.4557 | 0 |
| 1732572000 | 4160.9785 | 5.73 | 0.14 | 4183.7515 | 4199.698 | 4142.4759 | 0 |
| 1732312800 | 4155.2459 | 7.09 | 0.17 | 4147.4979 | 4159.4473 | 4131.1441 | 0 |
| 1732226400 | 4148.1561 | 14.74 | 0.36 | 4155.0523 | 4162.9327 | 4087.3603 | 0 |
| 1732140000 | 4133.4208 | -3.5 | -0.08 | 4132.1677 | 4135.3012 | 4080.509 | 0 |
| 1732053600 | 4136.9186 | 29.08 | 0.71 | 4087.1405 | 4139.2932 | 4084.6954 | 0 |
| 1731967200 | 4107.8383 | 29.01 | 0.71 | 4089.9331 | 4124.4561 | 4080.2514 | 0 |
| 1731708000 | 4078.8266 | -100.51 | -2.40 | 4135.9963 | 4136.9129 | 4063.0156 | 0 |
| 1731621600 | 4179.3346 | -27.9 | -0.66 | 4210.4137 | 4213.506 | 4172.8044 | 0 |
| 1731535200 | 4207.2326 | -6.93 | -0.16 | 4209.9314 | 4230.9871 | 4191.0478 | 0 |
| 1731448800 | 4214.1584 | -7.16 | -0.17 | 4221.2343 | 4228.9341 | 4189.3227 | 0 |
| 1731362400 | 4221.3182 | -2.12 | -0.05 | 4234.2649 | 4236.4186 | 4198.6964 | 0 |
| 1731103200 | 4223.4358 | 3.12 | 0.07 | 4216.7154 | 4231.0003 | 4210.0631 | 0 |
| 1731016800 | 4220.3131 | 64.05 | 1.54 | 4179.3144 | 4226.5592 | 4179.2772 | 0 |
| 1730930400 | 4156.2667 | 110.78 | 2.74 | 4114.3174 | 4161.4068 | 4105.3282 | 0 |
| 1730844000 | 4045.4912 | 52.77 | 1.32 | 4008.5132 | 4049.8409 | 4008.5132 | 0 |
| 1730757600 | 3992.7204 | -13.91 | -0.35 | 4002.2984 | 4021.3985 | 3979.7131 | 0 |
| 1730494800 | 4006.6283 | 28.55 | 0.72 | 3991.2032 | 4032.5072 | 3990.1971 | 0 |
| 1730408400 | 3978.083 | -99.46 | -2.44 | 4045.4698 | 4045.4698 | 3976.1026 | 0 |
| 1730322000 | 4077.5399 | -32.59 | -0.79 | 4102.2144 | 4111.9031 | 4075.7417 | 0 |
| 1730235600 | 4110.1305 | 39.92 | 0.98 | 4073.8162 | 4120.0144 | 4058.9197 | 0 |
| 1730149200 | 4070.2136 | -0.19 | -0.00 | 4091.0011 | 4094.0966 | 4068.9639 | 0 |
| 1729890000 | 4070.403 | 23.83 | 0.59 | 4070.8426 | 4110.5639 | 4064.4503 | 0 |
| 1729803600 | 4046.5744 | 33.18 | 0.83 | 4039.5208 | 4051.2766 | 4023.3766 | 0 |
| 1729717200 | 4013.3911 | -63.34 | -1.55 | 4060.7096 | 4062.5553 | 3986.9844 | 0 |
| 1729630800 | 4076.729 | 4.44 | 0.11 | 4051.3788 | 4087.5613 | 4043.7705 | 0 |
| 1729544400 | 4072.2932 | 7.48 | 0.18 | 4056.0825 | 4077.3356 | 4038.605 | 0 |
| 1729285200 | 4064.8083 | 26.72 | 0.66 | 4057.6727 | 4072.0571 | 4054.6601 | 0 |
| 1729198800 | 4038.0848 | 3.28 | 0.08 | 4075.0721 | 4075.5925 | 4037.2863 | 0 |
| 1729112400 | 4034.8098 | 2.84 | 0.07 | 4034.5736 | 4040.1186 | 4007.3468 | 0 |
| 1729026000 | 4031.9652 | -55.84 | -1.37 | 4088.6858 | 4096.8621 | 4016.6957 | 0 |
| 1728939600 | 4087.8091 | 33.41 | 0.82 | 4073.3449 | 4098.7806 | 4071.0111 | 0 |
| 1728680400 | 4054.3947 | 6.04 | 0.15 | 4030.9669 | 4062.6393 | 4028.4576 | 0 |
| 1728594000 | 4048.3522 | -5.42 | -0.13 | 4033.0493 | 4062.8475 | 4023.4406 | 0 |
| 1728507600 | 4053.7718 | 32.22 | 0.80 | 4019.5121 | 4056.8842 | 4009.5726 | 0 |
| 1728421200 | 4021.5553 | 61.41 | 1.55 | 3980.4493 | 4026.5338 | 3976.2165 | 0 |
| 1728334800 | 3960.1479 | -46.86 | -1.17 | 3990.9323 | 3998.024 | 3952.6117 | 0 |
| 1728075600 | 4007.0033 | 48.33 | 1.22 | 4005.0312 | 4009.1398 | 3965.8971 | 0 |
| 1727989200 | 3958.6685 | -1.85 | -0.05 | 3942.466 | 3980.5392 | 3937.6443 | 0 |
| 1727902800 | 3960.5169 | 5.86 | 0.15 | 3945.1499 | 3975.3402 | 3926.1821 | 0 |
| 1727816400 | 3954.6605 | -57.48 | -1.43 | 4009.15 | 4011.0278 | 3924.4588 | 0 |
| 1727730000 | 4012.1373 | 10.41 | 0.26 | 3991.859 | 4014.4899 | 3970.5694 | 0 |
| 1727470800 | 4001.7248 | -21.38 | -0.53 | 4029.4549 | 4030.5117 | 3992.8254 | 0 |
| 1727384400 | 4023.1076 | 28.59 | 0.72 | 4054.6598 | 4054.6598 | 3993.3978 | 0 |
| 1727298000 | 3994.5215 | 5.55 | 0.14 | 3984.4559 | 4008.6863 | 3984.1943 | 0 |
| 1727211600 | 3988.9686 | 18.53 | 0.47 | 3983.5088 | 3996.8934 | 3947.9135 | 0 |
| 1727125200 | 3970.4395 | 12.14 | 0.31 | 3969.8535 | 3978.5543 | 3959.539 | 0 |
| 1726866000 | 3958.2977 | -9.67 | -0.24 | 3963.2576 | 3969.1394 | 3926.5455 | 0 |
| 1726779600 | 3967.9657 | 99.07 | 2.56 | 3959.7424 | 3990.3573 | 3944.782 | 0 |
| 1726693200 | 3868.8988 | -17.58 | -0.45 | 3895.7071 | 3928.7016 | 3866.1621 | 0 |
| 1726606800 | 3886.4793 | 1.87 | 0.05 | 3907.9492 | 3919.2681 | 3867.4233 | 0 |
| 1726520400 | 3884.6127 | -18.3 | -0.47 | 3882.6101 | 3889.2167 | 3858.8353 | 0 |
| 1726261200 | 3902.9169 | 18.3 | 0.47 | 3879.2201 | 3911.3606 | 3876.9377 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
