Settlement NASDAQ 100 Reduced Value (NQX)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 4225.4557 | -129.35 | -2.97 | 4199.8281 | 4258.5075 | 4194.9801 | 0 |
| 1737756000 | 4354.8022 | -25.38 | -0.58 | 4383.0956 | 4389.1229 | 4341.8121 | 0 |
| 1737669600 | 4380.1859 | 9.59 | 0.22 | 4347.4708 | 4380.1859 | 4344.408 | 0 |
| 1737583200 | 4370.5992 | 57.3 | 1.33 | 4351.0718 | 4388.6072 | 4351.0718 | 0 |
| 1737496800 | 4313.3013 | 25.07 | 0.58 | 4311.6574 | 4324.0454 | 4275.8089 | 0 |
| 1737151200 | 4288.2308 | 69.98 | 1.66 | 4292.3409 | 4303.1528 | 4266.9262 | 0 |
| 1737064800 | 4218.2503 | -29.32 | -0.69 | 4265.1028 | 4266.1355 | 4217.5849 | 0 |
| 1736978400 | 4247.5703 | 96.09 | 2.31 | 4213.5114 | 4257.2024 | 4204.8415 | 0 |
| 1736892000 | 4151.4819 | -5.46 | -0.13 | 4179.2658 | 4193.9033 | 4124.5432 | 0 |
| 1736805600 | 4156.9448 | -12.57 | -0.30 | 4118.8127 | 4159.4066 | 4107.6387 | 0 |
| 1736546400 | 4169.5163 | -66.68 | -1.57 | 4202.4401 | 4203.1012 | 4144.0121 | 0 |
| 1736373600 | 4236.1929 | 1.58 | 0.04 | 4231.2349 | 4248.5219 | 4198.4167 | 0 |
| 1736287200 | 4234.6085 | -77.29 | -1.79 | 4323.9794 | 4324.2449 | 4220.2184 | 0 |
| 1736200800 | 4311.9 | 46.67 | 1.09 | 4310.235 | 4340.6982 | 4292.5042 | 0 |
| 1735941600 | 4265.2314 | 70.11 | 1.67 | 4219.3594 | 4271.9263 | 4215.1781 | 0 |
| 1735855200 | 4195.1247 | -7.31 | -0.17 | 4224.0836 | 4247.3187 | 4160.0885 | 0 |
| 1735682400 | 4202.4347 | -36.98 | -0.87 | 4251.2046 | 4255.234 | 4195.9037 | 0 |
| 1735596000 | 4239.4178 | -55.19 | -1.28 | 4237.8206 | 4269.2123 | 4209.3436 | 0 |
| 1735336800 | 4294.6029 | -59.06 | -1.36 | 4326.6191 | 4328.4527 | 4258.4388 | 0 |
| 1735250400 | 4353.6623 | -5.87 | -0.13 | 4346.787 | 4367.5391 | 4329.1234 | 0 |
| 1735077600 | 4359.5301 | 58.9 | 1.37 | 4312.8333 | 4359.5301 | 4311.8441 | 0 |
| 1734991200 | 4300.6341 | 42.8 | 1.01 | 4272.8497 | 4302.0415 | 4244.8536 | 0 |
| 1734732000 | 4257.8308 | 35.73 | 0.85 | 4187.9285 | 4308.0896 | 4182.744 | 0 |
| 1734645600 | 4222.1012 | -19.76 | -0.47 | 4271.7574 | 4282.7587 | 4218.6908 | 0 |
| 1734559200 | 4241.8629 | -158.35 | -3.60 | 4395.9054 | 4407.6162 | 4229.3655 | 0 |
| 1734472800 | 4400.2167 | -19.11 | -0.43 | 4400.6911 | 4412.4005 | 4384.2566 | 0 |
| 1734386400 | 4419.3313 | 63.28 | 1.45 | 4378.265 | 4426.6434 | 4375.9471 | 0 |
| 1734127200 | 4356.0508 | 33 | 0.76 | 4357.9732 | 4377.348 | 4329.1868 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
