Close Settle Nasdaq-100 Micro Index (XNDC)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 195.22619 | -1.82 | -0.93 | 195.22619 | 195.22619 | 195.22619 | 0 |
| 1721336400 | 197.05094 | -0.94 | -0.48 | 197.05094 | 197.05094 | 197.05094 | 0 |
| 1721250000 | 197.99143 | -5.99 | -2.94 | 197.99143 | 197.99143 | 197.99143 | 0 |
| 1721163600 | 203.98624 | 0.12 | 0.06 | 203.98624 | 203.98624 | 203.98624 | 0 |
| 1721077200 | 203.86877 | 0.55 | 0.27 | 203.86877 | 203.86877 | 203.86877 | 0 |
| 1720818000 | 203.31493 | 1.2 | 0.59 | 203.31493 | 203.31493 | 203.31493 | 0 |
| 1720731600 | 202.11359 | -4.64 | -2.24 | 202.11359 | 202.11359 | 202.11359 | 0 |
| 1720645200 | 206.75378 | 2.22 | 1.09 | 206.75378 | 206.75378 | 206.75378 | 0 |
| 1720558800 | 204.53024 | 0.13 | 0.07 | 204.53024 | 204.53024 | 204.53024 | 0 |
| 1720472400 | 204.39541 | 0.48 | 0.23 | 204.39541 | 204.39541 | 204.39541 | 0 |
| 1720213200 | 203.91966 | 2.05 | 1.02 | 203.91966 | 203.91966 | 203.91966 | 0 |
| 1720040400 | 201.86633 | 1.75 | 0.87 | 201.86633 | 201.86633 | 201.86633 | 0 |
| 1719954000 | 200.11892 | 2 | 1.01 | 200.11892 | 200.11892 | 200.11892 | 0 |
| 1719867600 | 198.12222 | 1.29 | 0.66 | 198.12222 | 198.12222 | 198.12222 | 0 |
| 1719608400 | 196.8287 | -1.06 | -0.54 | 196.8287 | 196.8287 | 196.8287 | 0 |
| 1719522000 | 197.89027 | 0.38 | 0.19 | 197.89027 | 197.89027 | 197.89027 | 0 |
| 1719435600 | 197.51047 | 0.5 | 0.25 | 197.51047 | 197.51047 | 197.51047 | 0 |
| 1719349200 | 197.01128 | 2.27 | 1.16 | 197.01128 | 197.01128 | 197.01128 | 0 |
| 1719262800 | 194.74619 | -2.26 | -1.15 | 194.74619 | 194.74619 | 194.74619 | 0 |
| 1719003600 | 197.00431 | -0.52 | -0.26 | 197.00431 | 197.00431 | 197.00431 | 0 |
| 1718917200 | 197.52297 | -1.57 | -0.79 | 197.52297 | 197.52297 | 197.52297 | 0 |
| 1718744400 | 199.08857 | 0.06 | 0.03 | 199.08857 | 199.08857 | 199.08857 | 0 |
| 1718658000 | 199.02748 | 2.43 | 1.24 | 199.02748 | 199.02748 | 199.02748 | 0 |
| 1718398800 | 196.598 | 0.83 | 0.42 | 196.598 | 196.598 | 196.598 | 0 |
| 1718312400 | 195.76923 | 1.12 | 0.57 | 195.76923 | 195.76923 | 195.76923 | 0 |
| 1718226000 | 194.65179 | 2.55 | 1.33 | 194.65179 | 194.65179 | 194.65179 | 0 |
| 1718139600 | 192.10184 | 1.36 | 0.71 | 192.10184 | 192.10184 | 192.10184 | 0 |
| 1718053200 | 190.74674 | 0.74 | 0.39 | 190.74674 | 190.74674 | 190.74674 | 0 |
| 1717794000 | 190.0095 | -0.2 | -0.11 | 190.0095 | 190.0095 | 190.0095 | 0 |
| 1717707600 | 190.21193 | -0.14 | -0.07 | 190.21193 | 190.21193 | 190.21193 | 0 |
| 1717621200 | 190.35048 | 3.8 | 2.04 | 190.35048 | 190.35048 | 190.35048 | 0 |
| 1717534800 | 186.54836 | 0.54 | 0.29 | 186.54836 | 186.54836 | 186.54836 | 0 |
| 1717448400 | 186.00974 | 0.64 | 0.35 | 186.00974 | 186.00974 | 186.00974 | 0 |
| 1717189200 | 185.3665 | -0.02 | -0.01 | 185.3665 | 185.3665 | 185.3665 | 0 |
| 1717102800 | 185.38662 | -1.98 | -1.06 | 185.38662 | 185.38662 | 185.38662 | 0 |
| 1717016400 | 187.36754 | -1.33 | -0.70 | 187.36754 | 187.36754 | 187.36754 | 0 |
| 1716930000 | 188.6944 | 0.61 | 0.32 | 188.6944 | 188.6944 | 188.6944 | 0 |
| 1716584400 | 188.08346 | 1.85 | 0.99 | 188.08346 | 188.08346 | 188.08346 | 0 |
| 1716498000 | 186.23387 | -0.82 | -0.44 | 186.23387 | 186.23387 | 186.23387 | 0 |
| 1716411600 | 187.05202 | -0.09 | -0.05 | 187.05202 | 187.05202 | 187.05202 | 0 |
| 1716325200 | 187.13797 | 0.4 | 0.21 | 187.13797 | 187.13797 | 187.13797 | 0 |
| 1716238800 | 186.74186 | 1.28 | 0.69 | 186.74186 | 186.74186 | 186.74186 | 0 |
| 1715979600 | 185.46229 | -0.12 | -0.06 | 185.46229 | 185.46229 | 185.46229 | 0 |
| 1715893200 | 185.57964 | -0.39 | -0.21 | 185.57964 | 185.57964 | 185.57964 | 0 |
| 1715806800 | 185.96651 | 2.74 | 1.49 | 185.96651 | 185.96651 | 185.96651 | 0 |
| 1715720400 | 183.2277 | 1.24 | 0.68 | 183.2277 | 183.2277 | 183.2277 | 0 |
| 1715634000 | 181.98614 | 0.37 | 0.21 | 181.98614 | 181.98614 | 181.98614 | 0 |
| 1715374800 | 181.61179 | 0.48 | 0.26 | 181.61179 | 181.61179 | 181.61179 | 0 |
| 1715288400 | 181.13462 | 0.28 | 0.16 | 181.13462 | 181.13462 | 181.13462 | 0 |
| 1715202000 | 180.85011 | -0.06 | -0.04 | 180.85011 | 180.85011 | 180.85011 | 0 |
| 1715115600 | 180.91446 | -0.02 | -0.01 | 180.91446 | 180.91446 | 180.91446 | 0 |
| 1715029200 | 180.93565 | 2.03 | 1.13 | 180.93565 | 180.93565 | 180.93565 | 0 |
| 1714770000 | 178.90795 | 3.49 | 1.99 | 178.90795 | 178.90795 | 178.90795 | 0 |
| 1714683600 | 175.41541 | 2.23 | 1.29 | 175.41541 | 175.41541 | 175.41541 | 0 |
| 1714597200 | 173.18548 | -1.22 | -0.70 | 173.18548 | 173.18548 | 173.18548 | 0 |
| 1714510800 | 174.40691 | -3.42 | -1.92 | 174.40691 | 174.40691 | 174.40691 | 0 |
| 1714424400 | 177.82715 | 0.64 | 0.36 | 177.82715 | 177.82715 | 177.82715 | 0 |
| 1714165200 | 177.18298 | 2.88 | 1.65 | 177.18298 | 177.18298 | 177.18298 | 0 |
| 1714078800 | 174.30503 | -0.96 | -0.55 | 174.30503 | 174.30503 | 174.30503 | 0 |
| 1713992400 | 175.268 | 0.55 | 0.32 | 175.268 | 175.268 | 175.268 | 0 |
| 1713906000 | 174.71471 | 2.61 | 1.51 | 174.71471 | 174.71471 | 174.71471 | 0 |
| 1713819600 | 172.10885 | 1.73 | 1.02 | 172.10885 | 172.10885 | 172.10885 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
