Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NASL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 6,336.00 | 12.00 | 0.19% | 6,351.00 | 6,366.00 | 6,336.00 | 780 |
| Jun 19 2024 | 6,324.00 | 10.00 | 0.16% | 6,322.00 | 6,331.00 | 6,317.00 | 1,399 |
| Jun 18 2024 | 6,314.00 | 44.00 | 0.70% | 6,321.00 | 6,348.00 | 6,310.00 | 24,923 |
| Jun 17 2024 | 6,270.00 | 38.00 | 0.61% | 6,268.00 | 6,275.00 | 6,261.00 | 8,136 |
| Jun 14 2024 | 6,232.00 | 52.00 | 0.84% | 6,213.00 | 6,243.00 | 6,189.00 | 12,148 |
| Jun 13 2024 | 6,180.00 | 56.50 | 0.92% | 6,196.00 | 6,196.00 | 6,172.00 | 4,327 |
| Jun 12 2024 | 6,123.50 | 74.50 | 1.23% | 6,082.00 | 6,124.00 | 6,078.00 | 5,696 |
| Jun 11 2024 | 6,049.00 | 8.00 | 0.13% | 6,042.00 | 6,049.00 | 6,018.33 | 1,462 |
| Jun 10 2024 | 6,041.00 | 10.50 | 0.17% | 6,021.00 | 6,041.00 | 6,017.79 | 2,364 |
| Jun 07 2024 | 6,030.50 | 28.50 | 0.47% | 5,985.00 | 6,030.50 | 5,985.00 | 3,939 |
| Jun 06 2024 | 6,002.00 | 29.50 | 0.49% | 6,006.00 | 6,019.00 | 6,002.00 | 3,960 |
| Jun 05 2024 | 5,972.50 | 121.50 | 2.08% | 5,895.00 | 5,977.00 | 5,895.00 | 3,489 |
| Jun 04 2024 | 5,851.00 | -1.00 | -0.02% | 5,845.00 | 5,870.00 | 5,845.00 | 1,348 |
| Jun 03 2024 | 5,852.00 | 59.50 | 1.03% | 5,897.00 | 5,907.00 | 5,852.00 | 2,221 |
| May 31 2024 | 5,792.50 | -98.00 | -1.66% | 5,869.00 | 5,869.00 | 5,792.50 | 3,954 |
| May 30 2024 | 5,890.50 | -60.50 | -1.02% | 5,914.00 | 5,926.10 | 5,887.9975 | 3,589 |
| May 29 2024 | 5,951.00 | 9.00 | 0.15% | 5,936.00 | 5,951.00 | 5,924.00 | 1,734 |
| May 28 2024 | 5,942.00 | -13.00 | -0.22% | 5,972.00 | 5,972.00 | 5,935.00 | 3,057 |
| May 24 2024 | 5,955.00 | -14.50 | -0.24% | 5,917.00 | 5,955.00 | 5,912.04 | 1,762 |
| May 23 2024 | 5,969.50 | 28.50 | 0.48% | 5,979.00 | 6,000.00 | 5,940.00 | 2,655 |
| May 22 2024 | 5,941.00 | 23.50 | 0.40% | 5,917.00 | 5,941.00 | 5,915.00 | 981 |
| May 21 2024 | 5,917.50 | -4.50 | -0.08% | 5,919.00 | 5,920.00 | 5,903.35 | 1,460 |
| May 20 2024 | 5,922.00 | 30.00 | 0.51% | 5,892.00 | 5,922.00 | 5,892.00 | 1,550 |
| May 17 2024 | 5,892.00 | -40.00 | -0.67% | 5,912.00 | 5,914.00 | 5,892.00 | 8,891 |
| May 16 2024 | 5,932.00 | 44.00 | 0.75% | 5,929.00 | 5,937.00 | 5,920.00 | 8,904 |
| May 15 2024 | 5,888.00 | 39.00 | 0.67% | 5,864.00 | 5,888.00 | 5,859.00 | 2,172 |
| May 14 2024 | 5,849.00 | 13.00 | 0.22% | 5,856.00 | 5,856.00 | 5,826.00 | 443 |
| May 13 2024 | 5,836.00 | -4.00 | -0.07% | 5,848.00 | 5,848.00 | 5,835.005 | 753 |
| May 10 2024 | 5,840.00 | 3.50 | 0.06% | 5,851.00 | 5,851.58 | 5,840.00 | 1,031 |
| May 09 2024 | 5,836.50 | 9.50 | 0.16% | 5,826.00 | 5,837.00 | 5,819.00 | 556 |
| May 08 2024 | 5,827.00 | 6.00 | 0.10% | 5,833.00 | 5,839.91 | 5,827.00 | 1,490 |
| May 07 2024 | 5,821.00 | 94.00 | 1.64% | 5,808.00 | 5,821.00 | 5,796.00 | 1,703 |
| May 03 2024 | 5,727.00 | 114.00 | 2.03% | 5,662.00 | 5,727.00 | 5,657.6899 | 695 |
| May 02 2024 | 5,613.00 | 22.00 | 0.39% | 5,602.00 | 5,627.00 | 5,583.00 | 497 |
| May 01 2024 | 5,591.00 | -85.00 | -1.50% | 5,611.00 | 5,615.00 | 5,584.00 | 6,693 |
| Apr 30 2024 | 5,676.00 | -20.50 | -0.36% | 5,698.00 | 5,708.00 | 5,676.00 | 926 |
| Apr 29 2024 | 5,696.50 | -27.50 | -0.48% | 5,710.00 | 5,723.00 | 5,696.50 | 3,345 |
| Apr 26 2024 | 5,724.00 | 160.00 | 2.88% | 5,675.00 | 5,734.00 | 5,662.00 | 2,730 |
| Apr 25 2024 | 5,564.00 | -116.00 | -2.04% | 5,586.00 | 5,588.00 | 5,555.00 | 2,582 |
| Apr 24 2024 | 5,680.00 | 30.00 | 0.53% | 5,677.00 | 5,701.00 | 5,677.00 | 2,797 |
| Apr 23 2024 | 5,650.00 | 78.50 | 1.41% | 5,616.00 | 5,650.00 | 5,600.00 | 1,807 |
| Apr 22 2024 | 5,571.50 | -5.50 | -0.10% | 5,582.00 | 5,610.00 | 5,560.00 | 1,131 |
| Apr 19 2024 | 5,577.00 | -94.50 | -1.67% | 5,607.00 | 5,625.00 | 5,565.00 | 1,878 |
| Apr 18 2024 | 5,671.50 | -18.50 | -0.33% | 5,685.00 | 5,688.00 | 5,652.00 | 1,900 |
| Apr 17 2024 | 5,690.00 | -56.50 | -0.98% | 5,706.00 | 5,741.00 | 5,690.00 | 1,601 |
| Apr 16 2024 | 5,746.50 | -81.50 | -1.40% | 5,731.00 | 5,746.50 | 5,712.00 | 5,492 |
| Apr 15 2024 | 5,828.00 | -25.50 | -0.44% | 5,847.00 | 5,859.00 | 5,828.00 | 1,866 |
| Apr 12 2024 | 5,853.50 | 38.50 | 0.66% | 5,889.00 | 5,889.00 | 5,838.00 | 1,437 |
| Apr 11 2024 | 5,815.00 | 44.50 | 0.77% | 5,786.00 | 5,815.00 | 5,784.00 | 1,330 |
| Apr 10 2024 | 5,770.50 | 39.50 | 0.69% | 5,761.00 | 5,782.00 | 5,719.00 | 12,427 |
| Apr 09 2024 | 5,731.00 | -43.00 | -0.74% | 5,773.00 | 5,773.00 | 5,727.00 | 804 |
| Apr 08 2024 | 5,774.00 | 3.00 | 0.05% | 5,769.00 | 5,796.00 | 5,762.00 | 5,140 |
| Apr 05 2024 | 5,771.00 | -47.50 | -0.82% | 5,723.00 | 5,787.00 | 5,717.00 | 1,202 |
| Apr 04 2024 | 5,818.50 | 4.00 | 0.07% | 5,802.00 | 5,820.00 | 5,799.07 | 668 |
| Apr 03 2024 | 5,814.50 | 28.00 | 0.48% | 5,791.00 | 5,824.00 | 5,786.00 | 1,765 |
| Apr 02 2024 | 5,786.50 | -33.50 | -0.58% | 5,853.00 | 5,887.00 | 5,777.9399 | 1,977 |
| Mar 28 2024 | 5,820.00 | 6.00 | 0.10% | 5,838.00 | 5,842.00 | 5,820.00 | 584 |
| Mar 27 2024 | 5,814.00 | -31.00 | -0.53% | 5,829.00 | 5,849.00 | 5,805.00 | 1,317 |
| Mar 26 2024 | 5,845.00 | 16.50 | 0.28% | 5,840.00 | 5,855.00 | 5,835.00 | 6,431 |
| Mar 25 2024 | 5,828.50 | -23.50 | -0.40% | 5,852.00 | 5,852.00 | 5,810.00 | 2,553 |
