Nasdaq 100 c2

🏛️ usa →
24,978.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11,145.25 11,160.50 10,975.00 11,139.00 0.0M
2022-12-29 10,910.00 11,182.50 10,892.75 11,149.75 0.0M
2022-12-28 11,027.25 11,100.75 10,878.00 10,888.50 0.0M
2022-12-27 11,250.00 11,295.00 11,021.75 11,033.00 0.0M
2022-12-26 11,250.00 11,256.25 11,250.00 11,251.75 0.0M
2022-12-25 11,187.75 11,187.75 11,187.75 11,187.75 0.0M
2022-12-23 11,160.75 11,238.25 11,036.00 11,193.00 0.0M
2022-12-22 11,456.50 11,487.50 11,000.00 11,171.00 0.0M
2022-12-21 11,341.00 11,500.75 11,310.25 11,454.50 0.0M
2022-12-20 11,309.75 11,365.25 11,187.75 11,294.50 0.0M
2022-12-19 11,477.00 11,518.50 11,260.00 11,312.00 0.0M
2022-12-16 11,446.50 11,491.50 11,275.50 11,344.75 0.7M
2022-12-15 11,884.25 11,898.00 11,404.00 11,457.00 0.7M
2022-12-14 11,955.00 12,069.50 11,729.00 11,869.00 0.6M
2022-12-13 11,816.75 12,339.00 11,797.25 11,958.75 0.8M
2022-12-12 11,671.50 11,834.50 11,635.75 11,829.75 0.4M
2022-12-09 11,755.25 11,861.25 11,629.25 11,683.00 0.2M
2022-12-08 11,619.00 11,799.50 11,547.50 11,759.00 0.1M
2022-12-07 11,684.50 11,707.75 11,535.50 11,622.50 0.0M
2022-12-06 11,928.00 11,957.00 11,614.00 11,677.75 0.0M
2022-12-05 12,120.25 12,124.25 11,861.75 11,919.75 0.0M
2022-12-02 12,158.25 12,182.50 11,860.00 12,126.50 0.0M
2022-12-01 12,198.00 12,257.75 12,064.75 12,179.50 0.0M
2022-11-30 11,634.75 12,194.00 11,613.75 12,160.25 0.0M
2022-11-29 11,733.50 11,818.25 11,580.50 11,639.50 0.0M
2022-11-28 11,861.50 11,900.50 11,689.00 11,730.75 0.0M
2022-11-25 11,948.50 12,048.00 11,889.25 11,900.00 0.0M
2022-11-24 12,008.00 12,048.00 12,006.00 12,037.25 0.0M
2022-11-23 11,859.75 12,010.00 11,844.25 11,982.25 0.0M
2022-11-22 11,710.00 11,868.00 11,650.00 11,874.00 0.0M
2022-11-21 11,834.25 11,847.75 11,671.50 11,705.00 0.0M
2022-11-18 11,864.75 11,957.25 11,723.50 11,825.50 0.0M
2022-11-17 11,894.00 11,931.25 11,651.50 11,827.75 0.0M
2022-11-16 11,980.00 12,077.50 11,825.25 11,856.75 0.0M
2022-11-15 11,884.25 12,236.00 11,880.75 12,023.50 0.0M
2022-11-14 11,912.00 12,012.25 11,830.00 11,851.75 0.0M
2022-11-11 11,768.00 11,991.00 11,694.50 11,964.50 0.0M
2022-11-10 10,962.00 11,788.50 10,944.00 11,746.00 0.0M
2022-11-09 11,209.00 11,265.00 10,932.75 10,939.50 0.0M
2022-11-08 11,119.25 11,339.50 11,042.25 11,205.50 0.0M
2022-11-07 10,891.00 11,145.50 10,891.00 11,126.00 0.0M
2022-11-04 10,824.00 11,079.50 10,746.75 11,000.75 0.0M
2022-11-03 11,026.75 11,104.25 10,827.25 10,837.50 0.0M
2022-11-02 11,444.00 11,566.25 11,023.00 11,057.00 0.0M
2022-11-01 11,594.75 11,730.00 11,406.25 11,447.50 0.0M
2022-10-31 11,710.00 11,710.00 11,487.75 11,563.75 0.0M
2022-10-28 11,288.00 11,740.00 11,177.50 11,703.00 0.0M
2022-10-27 11,541.00 11,640.00 11,057.75 11,348.00 0.0M
2022-10-26 11,640.00 11,816.50 11,539.50 11,561.50 0.0M
2022-10-25 11,587.50 11,849.25 11,553.25 11,832.25 0.0M
2022-10-24 11,515.75 11,635.25 11,332.00 11,596.75 0.0M
2022-10-21 11,164.00 11,498.25 11,060.00 11,473.50 0.0M
2022-10-20 11,238.75 11,440.50 11,130.00 11,206.25 0.0M
2022-10-19 11,437.00 11,490.25 11,167.00 11,268.50 0.0M
2022-10-18 11,282.50 11,537.00 11,198.00 11,312.25 0.0M
2022-10-17 10,853.50 11,263.75 10,852.50 11,223.25 0.0M
2022-10-14 11,189.00 11,364.50 10,848.25 10,855.00 0.0M
2022-10-13 10,960.00 11,252.50 10,595.25 11,196.50 0.0M
2022-10-12 10,971.75 11,075.00 10,918.00 10,947.50 0.0M
2022-10-11 11,106.50 11,135.25 10,880.00 10,952.75 0.0M
2022-10-10 11,165.00 11,244.75 10,986.00 11,094.25 0.0M
2022-10-07 11,624.75 11,655.00 11,152.75 11,215.50 0.0M
2022-10-06 11,740.50 11,833.25 11,620.75 11,654.50 0.0M
2022-10-05 11,747.75 11,795.25 11,478.75 11,734.50 0.0M
2022-10-04 11,439.00 11,787.00 11,435.25 11,752.25 0.0M
2022-10-03 11,166.75 11,457.25 11,000.00 11,392.25 0.0M
2022-09-30 11,333.25 11,455.00 11,137.75 11,141.50 0.0M
2022-09-29 11,663.50 11,673.00 11,199.75 11,333.50 0.0M
2022-09-28 11,461.50 11,710.00 11,255.00 11,665.00 0.0M
2022-09-27 11,421.50 11,678.75 11,344.00 11,442.50 0.0M
2022-09-26 11,451.00 11,642.50 11,380.00 11,426.25 0.0M
2022-09-23 11,688.25 11,698.25 11,344.25 11,488.50 0.0M
2022-09-22 11,780.00 11,902.00 11,637.25 11,681.25 0.0M
2022-09-21 12,048.50 12,255.00 11,761.50 11,826.25 0.0M
2022-09-20 12,172.25 12,208.00 11,950.00 12,038.25 0.0M
2022-09-19 12,009.50 12,176.50 11,909.25 12,140.50 0.0M
2022-09-16 11,951.50 11,961.25 11,778.50 11,933.50 0.8M
2022-09-15 12,234.00 12,268.75 11,937.50 12,007.50 0.8M
2022-09-14 12,128.00 12,253.00 12,080.25 12,222.25 0.7M
2022-09-13 12,854.00 12,987.00 12,082.25 12,115.75 0.7M
2022-09-12 12,702.25 12,856.75 12,648.00 12,823.50 0.5M
2022-09-09 12,419.25 12,691.25 12,405.00 12,670.25 0.3M
2022-09-08 12,345.00 12,453.50 12,191.75 12,397.25 0.1M
2022-09-07 12,090.00 12,377.75 11,996.50 12,338.50 0.0M
2022-09-06 12,179.50 12,314.00 12,005.00 12,092.25 0.0M
2022-09-05 12,203.00 12,252.75 12,127.50 12,217.00 0.0M
2022-09-04 12,179.50 12,200.00 12,128.50 12,195.25 0.0M
2022-09-02 12,372.50 12,534.25 12,113.50 12,176.00 0.0M
2022-09-01 12,361.25 12,370.50 12,091.50 12,366.25 0.0M
2022-08-31 12,431.00 12,578.75 12,353.75 12,359.50 0.0M
2022-08-30 12,582.75 12,730.25 12,325.00 12,432.75 0.0M
2022-08-29 12,590.00 12,680.00 12,480.25 12,567.50 0.0M
2022-08-26 13,225.75 13,296.25 12,637.00 12,697.00 0.0M
2022-08-25 13,021.00 13,237.25 13,015.00 13,233.50 0.0M
2022-08-24 12,958.75 13,084.25 12,912.50 13,005.75 0.0M
2022-08-23 13,003.00 13,093.50 12,909.75 12,972.25 0.0M
2022-08-22 13,304.00 13,304.00 12,955.00 12,986.25 0.0M
2022-08-19 13,600.25 13,603.75 13,306.75 13,347.25 0.0M
2022-08-18 13,573.50 13,651.00 13,500.00 13,603.00 0.0M
2022-08-17 13,737.75 13,750.25 13,490.00 13,574.00 0.0M
2022-08-16 13,752.00 13,822.00 13,604.50 13,739.25 0.0M
2022-08-15 13,645.50 13,787.25 13,587.25 13,762.00 0.0M
2022-08-12 13,427.25 13,662.25 13,395.75 13,657.25 0.0M
2022-08-11 13,455.00 13,653.00 13,371.00 13,391.25 0.0M
2022-08-10 13,132.25 13,483.50 13,080.00 13,472.50 0.0M
2022-08-09 13,287.75 13,306.75 13,050.00 13,111.50 0.0M
2022-08-08 13,318.25 13,494.50 13,211.50 13,263.75 0.0M
2022-08-05 13,411.75 13,465.00 13,175.25 13,309.00 0.0M
2022-08-04 13,316.75 13,428.75 13,264.00 13,405.00 0.0M
2022-08-03 12,998.50 13,384.75 12,950.00 13,348.25 0.0M
2022-08-02 13,031.00 13,171.25 12,890.00 12,998.00 0.0M
2022-08-01 13,010.00 13,174.00 12,935.25 13,036.25 0.0M
2022-07-29 12,980.50 13,078.00 12,823.00 13,045.00 0.0M
2022-07-28 12,645.00 13,015.50 12,523.00 12,809.50 0.0M
2022-07-27 12,279.00 12,763.50 12,279.00 12,693.25 0.0M
2022-07-26 12,363.00 12,400.25 12,149.25 12,183.50 0.0M
2022-07-25 12,478.50 12,570.00 12,344.00 12,427.50 0.0M
2022-07-22 12,631.25 12,769.00 12,418.00 12,497.00 0.0M
2022-07-21 12,514.50 12,730.00 12,455.00 12,716.00 0.0M
2022-07-20 12,407.25 12,592.25 12,318.00 12,540.00 0.0M
2022-07-19 11,984.75 12,401.50 11,974.50 12,349.25 0.0M
2022-07-18 12,126.25 12,250.00 11,936.50 11,979.75 0.0M
2022-07-15 11,900.00 12,093.50 11,838.75 12,081.00 0.0M
2022-07-14 11,764.50 11,907.75 11,592.75 11,872.00 0.0M
2022-07-13 11,850.75 12,008.50 11,560.00 11,838.75 0.0M
2022-07-12 11,920.00 12,080.00 11,783.75 11,848.00 0.0M
2022-07-11 12,190.00 12,195.25 11,930.00 11,956.00 0.0M
2022-07-08 12,186.00 12,284.75 12,029.25 12,223.75 0.0M
2022-07-07 11,968.25 12,235.00 11,919.50 12,208.00 0.0M
2022-07-06 11,884.00 12,036.75 11,801.75 11,946.50 0.0M
2022-07-05 11,660.25 11,875.00 11,459.00 11,872.75 0.0M
2022-07-04 11,635.25 11,792.50 11,573.25 11,754.00 0.0M
2022-07-03 11,660.25 11,660.25 11,631.25 11,631.25 0.0M
2022-07-01 11,550.00 11,690.00 11,460.00 11,677.25 0.0M
2022-06-30 11,754.25 11,754.25 11,419.50 11,594.50 0.0M
2022-06-29 11,751.00 11,815.00 11,640.00 11,759.50 0.0M
2022-06-28 12,165.25 12,238.75 11,731.75 11,743.75 0.0M
2022-06-27 12,200.00 12,326.25 12,080.50 12,111.50 0.0M
2022-06-24 11,765.75 12,206.50 11,765.75 12,209.50 0.0M
2022-06-23 11,599.00 11,832.00 11,533.00 11,806.00 0.0M
2022-06-22 11,618.25 11,812.00 11,397.25 11,636.25 0.0M
2022-06-21 11,377.00 11,748.00 11,364.00 11,647.75 0.0M
2022-06-20 11,461.75 11,511.00 11,364.00 11,510.00 0.0M
2022-06-19 11,386.00 11,494.75 11,386.00 11,493.25 0.0M
2022-06-17 11,206.75 11,396.00 11,119.00 11,296.75 0.7M
2022-06-16 11,646.25 11,774.25 11,068.50 11,157.25 0.8M
2022-06-15 11,364.75 11,794.25 11,358.50 11,629.00 0.7M
2022-06-14 11,367.50 11,534.50 11,236.00 11,346.50 0.7M
2022-06-13 11,810.75 11,811.75 11,285.25 11,327.50 0.7M
2022-06-10 12,334.00 12,368.75 11,849.25 11,867.75 0.4M
2022-06-09 12,648.25 12,755.25 12,285.00 12,304.75 0.1M
2022-06-08 12,724.50 12,811.00 12,610.00 12,646.00 0.0M
2022-06-07 12,632.00 12,770.00 12,442.25 12,742.25 0.0M
2022-06-06 12,581.25 12,838.75 12,562.00 12,634.50 0.0M
2022-06-03 12,935.00 12,973.75 12,532.50 12,580.50 0.0M
2022-06-02 12,575.00 12,934.75 12,492.00 12,924.25 0.0M
2022-06-01 12,690.00 12,851.00 12,487.00 12,582.50 0.0M
2022-05-31 12,737.25 12,912.25 12,514.75 12,679.00 0.0M
2022-05-30 12,760.00 12,912.25 12,758.50 12,837.00 0.0M
2022-05-29 12,749.00 12,793.00 12,709.25 12,774.25 0.0M
2022-05-27 12,291.75 12,750.50 12,265.75 12,709.25 0.0M
2022-05-26 11,936.50 12,368.00 11,885.50 12,309.00 0.0M
2022-05-25 11,862.25 12,050.00 11,706.25 11,972.50 0.0M
2022-05-24 11,968.75 11,970.00 11,606.75 11,801.25 0.0M
2022-05-23 11,890.00 12,100.00 11,819.75 12,066.00 0.0M
2022-05-20 11,953.25 12,121.50 11,521.25 11,870.50 0.0M
2022-05-19 11,936.25 12,098.75 11,738.50 11,909.25 0.0M
2022-05-18 12,602.50 12,606.25 11,903.25 11,968.50 0.0M
2022-05-17 12,283.00 12,610.50 12,275.50 12,594.50 0.0M
2022-05-16 12,415.25 12,521.25 12,225.00 12,277.25 0.0M
2022-05-14 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2022-05-13 11,910.75 12,463.75 11,910.75 12,414.75 0.0M
2022-05-12 12,010.00 12,153.00 11,731.50 11,978.50 0.0M
2022-05-11 12,370.25 12,579.50 11,978.25 12,003.00 0.0M
2022-05-10 12,270.50 12,573.00 12,147.50 12,382.00 0.0M
2022-05-09 12,637.25 12,657.00 12,172.50 12,227.00 0.0M
2022-05-07 12,702.75 12,702.75 12,702.75 12,702.75 0.0M
2022-05-06 12,888.00 12,956.50 12,560.00 12,730.00 0.0M
2022-05-05 13,543.00 13,578.75 12,750.00 12,894.50 0.0M
2022-05-04 13,150.00 13,582.75 12,940.00 13,569.50 0.0M
2022-05-03 13,086.00 13,210.00 13,017.50 13,126.75 0.0M
2022-05-02 12,905.50 13,120.25 12,750.00 13,111.00 0.0M
2022-04-29 13,247.50 13,469.75 12,877.00 12,890.75 0.0M
2022-04-28 13,221.00 13,576.50 13,080.00 13,494.75 0.0M
2022-04-27 12,932.50 13,267.75 12,920.00 13,046.25 0.0M
2022-04-26 13,552.50 13,620.00 12,839.50 13,054.25 0.0M
2022-04-25 13,365.75 13,587.75 13,230.00 13,573.75 0.0M
2022-04-22 13,743.75 13,814.00 13,345.25 13,392.25 0.0M
2022-04-21 14,114.25 14,310.00 13,707.00 13,765.00 0.0M
2022-04-20 14,128.50 14,327.50 13,994.25 14,040.75 0.0M
2022-04-19 14,002.00 14,275.00 13,864.50 14,253.00 0.0M
2022-04-18 13,869.75 14,036.00 13,766.50 13,942.00 0.0M
2022-04-14 14,267.50 14,331.25 13,917.25 13,928.00 0.0M
2022-04-13 13,996.50 14,300.00 13,961.50 14,255.75 0.0M
2022-04-12 14,048.25 14,313.50 13,921.50 13,978.75 0.0M
2022-04-11 14,401.25 14,401.50 14,022.00 14,036.25 0.0M
2022-04-08 14,578.00 14,667.75 14,350.00 14,363.50 0.0M
2022-04-07 14,546.00 14,662.00 14,355.50 14,572.25 0.0M
2022-04-06 14,870.00 14,874.50 14,441.50 14,541.00 0.0M
2022-04-05 15,195.00 15,228.50 14,840.50 14,863.00 0.0M
2022-04-04 14,864.75 15,205.25 14,840.00 15,198.00 0.0M
2022-04-02 14,895.00 14,895.00 14,895.00 14,895.00 0.0M
2022-04-01 14,950.00 14,984.00 14,769.50 14,897.75 0.0M
2022-03-31 15,139.00 15,208.50 14,900.00 14,902.75 0.0M
2022-03-30 15,250.25 15,288.25 15,052.50 15,106.00 0.0M
2022-03-29 15,005.25 15,305.00 14,998.00 15,274.25 0.0M