Settlement NASDAQ 100 Reduced Value (NQX)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3904.5239 | -36.49 | -0.93 | 3937.5915 | 3956.896 | 3895.8765 | 0 |
| 1721336400 | 3941.0188 | -18.81 | -0.48 | 3987.2509 | 3989.6061 | 3915.1577 | 0 |
| 1721250000 | 3959.8286 | -119.9 | -2.94 | 4008.2611 | 4016.0541 | 3958.7333 | 0 |
| 1721163600 | 4079.7248 | 2.35 | 0.06 | 4088.305 | 4095.3898 | 4053.2728 | 0 |
| 1721077200 | 4077.3754 | 11.08 | 0.27 | 4080.2032 | 4117.0342 | 4060.9066 | 0 |
| 1720818000 | 4066.2987 | 24.03 | 0.59 | 4045.2468 | 4105.2168 | 4043.5986 | 0 |
| 1720731600 | 4042.2719 | -92.8 | -2.24 | 4132.3778 | 4134.3626 | 4033.0008 | 0 |
| 1720645200 | 4135.0757 | 44.47 | 1.09 | 4106.6541 | 4138.1948 | 4095.9885 | 0 |
| 1720558800 | 4090.6048 | 2.7 | 0.07 | 4100.8346 | 4108.7261 | 4079.1144 | 0 |
| 1720472400 | 4087.9083 | 9.52 | 0.23 | 4078.7774 | 4091.0481 | 4072.6586 | 0 |
| 1720213200 | 4078.3932 | 41.07 | 1.02 | 4044.8764 | 4081.439 | 4040.3214 | 0 |
| 1720040400 | 4037.3266 | 34.95 | 0.87 | 3999.0558 | 4037.3266 | 3999.0558 | 0 |
| 1719954000 | 4002.3785 | 39.93 | 1.01 | 3949.2613 | 4003.011 | 3948.3587 | 0 |
| 1719867600 | 3962.4445 | 25.87 | 0.66 | 3944.0342 | 3965.5497 | 3915.5048 | 0 |
| 1719608400 | 3936.5741 | -21.23 | -0.54 | 3963.4237 | 4003.544 | 3933.1697 | 0 |
| 1719522000 | 3957.8054 | 7.6 | 0.19 | 3948.103 | 3970.162 | 3940.2761 | 0 |
| 1719435600 | 3950.2095 | 9.98 | 0.25 | 3934.2455 | 3952.7091 | 3930.8114 | 0 |
| 1719349200 | 3940.2257 | 45.3 | 1.16 | 3911.1678 | 3942.483 | 3904.7517 | 0 |
| 1719262800 | 3894.9239 | -45.16 | -1.15 | 3929.6516 | 3944.6403 | 3894.5065 | 0 |
| 1719003600 | 3940.0862 | -10.37 | -0.26 | 3944.2187 | 3960.3933 | 3928.704 | 0 |
| 1718917200 | 3950.4595 | -31.31 | -0.79 | 3992.5934 | 3995.9854 | 3937.0018 | 0 |
| 1718744400 | 3981.7715 | 1.22 | 0.03 | 3980.8863 | 3988.0999 | 3967.5717 | 0 |
| 1718658000 | 3980.5497 | 48.59 | 1.24 | 3936.3967 | 3995.5682 | 3924.7302 | 0 |
| 1718398800 | 3931.96 | 16.58 | 0.42 | 3911.444 | 3933.0166 | 3906.9244 | 0 |
| 1718312400 | 3915.3847 | 22.35 | 0.57 | 3921.7335 | 3927.8483 | 3894.741 | 0 |
| 1718226000 | 3893.0358 | 51 | 1.33 | 3871.6774 | 3911.4045 | 3869.4561 | 0 |
| 1718139600 | 3842.0369 | 27.1 | 0.71 | 3806.3296 | 3842.527 | 3793.3122 | 0 |
| 1718053200 | 3814.9349 | 14.74 | 0.39 | 3789.0283 | 3817.96 | 3788.1439 | 0 |
| 1717794000 | 3800.1901 | -4.05 | -0.11 | 3798.5335 | 3822.7766 | 3791.7357 | 0 |
| 1717707600 | 3804.2386 | -2.77 | -0.07 | 3810.6012 | 3814.3573 | 3795.7716 | 0 |
| 1717621200 | 3807.0096 | 76.04 | 2.04 | 3758.2558 | 3807.1498 | 3753.6446 | 0 |
| 1717534800 | 3730.9673 | 10.77 | 0.29 | 3719.5999 | 3739.5893 | 3704.37 | 0 |
| 1717448400 | 3720.1948 | 12.86 | 0.35 | 3733.2971 | 3741.4437 | 3678.5144 | 0 |
| 1717189200 | 3707.3301 | -0.4 | -0.01 | 3710.1605 | 3714.9129 | 3637.956 | 0 |
| 1717102800 | 3707.7325 | -39.62 | -1.06 | 3736.6491 | 3741.0522 | 3697.5519 | 0 |
| 1717016400 | 3747.3509 | -26.54 | -0.70 | 3741.6147 | 3762.963 | 3741.3254 | 0 |
| 1716930000 | 3773.888 | 12.22 | 0.32 | 3771.0326 | 3775.0361 | 3751.1888 | 0 |
| 1716584400 | 3761.6693 | 36.99 | 0.99 | 3733.8958 | 3770.3977 | 3732.9575 | 0 |
| 1716498000 | 3724.6774 | -16.36 | -0.44 | 3781.4675 | 3781.5584 | 3710.9855 | 0 |
| 1716411600 | 3741.0404 | -1.72 | -0.05 | 3746.7089 | 3751.3375 | 3721.232 | 0 |
| 1716325200 | 3742.7595 | 7.92 | 0.21 | 3720.7936 | 3744.2437 | 3717.9035 | 0 |
| 1716238800 | 3734.8373 | 25.59 | 0.69 | 3711.8433 | 3740.7657 | 3709.9821 | 0 |
| 1715979600 | 3709.2459 | -2.35 | -0.06 | 3714.2537 | 3718.0736 | 3692.4506 | 0 |
| 1715893200 | 3711.5928 | -7.74 | -0.21 | 3717.9954 | 3733.8995 | 3710.6577 | 0 |
| 1715806800 | 3719.3302 | 54.78 | 1.49 | 3682.5613 | 3721.5054 | 3671.8639 | 0 |
| 1715720400 | 3664.5541 | 24.83 | 0.68 | 3637.517 | 3667.9235 | 3635.0594 | 0 |
| 1715634000 | 3639.7228 | 7.49 | 0.21 | 3645.6809 | 3646.699 | 3629.5145 | 0 |
| 1715374800 | 3632.2359 | 9.54 | 0.26 | 3634.2922 | 3649.5217 | 3619.945 | 0 |
| 1715288400 | 3622.6925 | 5.69 | 0.16 | 3619.1592 | 3627.6037 | 3602.5236 | 0 |
| 1715202000 | 3617.0023 | -1.29 | -0.04 | 3597.5409 | 3627.0687 | 3597.5409 | 0 |
| 1715115600 | 3618.2892 | -0.42 | -0.01 | 3621.2663 | 3631.2637 | 3612.321 | 0 |
| 1715029200 | 3618.7131 | 40.55 | 1.13 | 3590.1967 | 3618.9685 | 3587.4691 | 0 |
| 1714770000 | 3578.159 | 69.85 | 1.99 | 3569.6431 | 3585.3955 | 3556.9562 | 0 |
| 1714683600 | 3508.3082 | 44.6 | 1.29 | 3495.226 | 3515.154 | 3458.1045 | 0 |
| 1714597200 | 3463.7097 | -24.43 | -0.70 | 3476.5792 | 3533.5723 | 3456.8731 | 0 |
| 1714510800 | 3488.1383 | -68.4 | -1.92 | 3544.0706 | 3553.8011 | 3487.5065 | 0 |
| 1714424400 | 3556.543 | 12.88 | 0.36 | 3560.2278 | 3564 | 3534.2065 | 0 |
| 1714165200 | 3543.6597 | 57.56 | 1.65 | 3513.2426 | 3554.5552 | 3506.6054 | 0 |
| 1714078800 | 3486.1007 | -19.26 | -0.55 | 3441.0509 | 3494.8921 | 3434.5831 | 0 |
| 1713992400 | 3505.36 | 11.07 | 0.32 | 3522.6341 | 3530.7753 | 3487.0664 | 0 |
| 1713906000 | 3494.2942 | 52.12 | 1.51 | 3459.4477 | 3502.6614 | 3455.4449 | 0 |
| 1713819600 | 3442.1771 | 34.65 | 1.02 | 3432.2445 | 3461.0306 | 3402.0944 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
