Nasdaq Riskalyze US Small Cap

NQRSKUSS
🏛️ usa →
1,435.72
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
2021-12-31 1,469.15 1,477.98 1,468.96 1,471.86 0.0M
2021-12-30 1,479.41 1,486.95 1,470.93 1,471.60 0.0M
2021-12-29 1,473.53 1,479.77 1,472.02 1,478.28 0.0M
2021-12-28 1,468.25 1,480.37 1,468.15 1,472.69 0.0M
2021-12-27 1,454.99 1,472.26 1,449.48 1,471.89 0.0M
2021-12-23 1,450.81 1,456.84 1,450.77 1,451.61 0.0M
2021-12-22 1,428.13 1,445.33 1,425.72 1,445.17 0.0M
2021-12-21 1,404.21 1,428.68 1,404.19 1,428.60 0.0M
2021-12-20 1,397.19 1,397.19 1,367.35 1,390.95 0.0M
2021-12-17 1,414.84 1,430.32 1,405.35 1,416.28 0.0M
2021-12-16 1,442.63 1,445.01 1,411.74 1,416.54 0.0M
2021-12-15 1,418.83 1,435.11 1,404.91 1,432.21 0.0M
2021-12-14 1,418.69 1,436.07 1,415.12 1,417.59 0.0M
2021-12-13 1,435.83 1,436.37 1,420.27 1,424.53 0.0M
2021-12-10 1,450.18 1,451.08 1,433.67 1,441.52 0.0M
2021-12-09 1,448.59 1,452.46 1,439.16 1,439.17 0.0M
2021-12-08 1,457.29 1,462.42 1,455.07 1,459.35 0.0M
2021-12-07 1,457.20 1,469.46 1,449.44 1,453.98 0.0M
2021-12-06 1,423.65 1,450.09 1,418.30 1,442.10 0.0M
2021-12-03 1,422.55 1,423.60 1,397.76 1,406.08 0.0M
2021-12-02 1,387.07 1,422.95 1,383.56 1,417.35 0.0M
2021-12-01 1,429.50 1,435.43 1,378.87 1,378.87 0.0M
2021-11-30 1,419.21 1,419.67 1,391.21 1,398.73 0.0M
2021-11-29 1,453.80 1,455.17 1,427.83 1,433.64 0.0M
2021-11-26 1,448.97 1,450.15 1,419.49 1,436.19 0.0M
2021-11-24 1,488.28 1,493.78 1,486.21 1,490.19 0.0M
2021-11-23 1,495.12 1,501.41 1,489.93 1,497.73 0.0M
2021-11-22 1,489.40 1,510.43 1,487.50 1,494.41 0.0M
2021-11-19 1,485.25 1,489.29 1,480.28 1,481.21 0.0M
2021-11-18 1,504.75 1,505.62 1,488.03 1,496.46 0.0M
2021-11-17 1,510.88 1,510.89 1,496.13 1,503.15 0.0M
2021-11-16 1,511.36 1,519.99 1,507.73 1,516.43 0.0M
2021-11-15 1,517.88 1,518.42 1,509.52 1,513.12 0.0M
2021-11-12 1,513.37 1,516.04 1,509.79 1,511.39 0.0M
2021-11-11 1,505.18 1,515.09 1,503.71 1,510.80 0.0M
2021-11-10 1,506.87 1,514.99 1,499.00 1,501.73 0.0M
2021-11-09 1,510.42 1,514.15 1,504.58 1,511.05 0.0M
2021-11-08 1,524.73 1,526.99 1,511.76 1,514.19 0.0M
2021-11-05 1,508.03 1,525.20 1,506.08 1,517.22 0.0M
2021-11-04 1,505.41 1,511.45 1,489.86 1,494.76 0.0M
2021-11-03 1,459.61 1,506.19 1,459.45 1,500.69 0.0M
2021-11-02 1,469.84 1,469.85 1,458.93 1,463.17 0.0M
2021-11-01 1,439.32 1,468.50 1,439.17 1,467.38 0.0M
2021-10-29 1,431.08 1,437.68 1,426.43 1,432.86 0.0M
2021-10-28 1,411.87 1,431.70 1,411.87 1,431.06 0.0M
2021-10-27 1,434.49 1,434.49 1,407.30 1,407.31 0.0M
2021-10-26 1,450.58 1,450.60 1,438.15 1,438.16 0.0M
2021-10-25 1,445.48 1,452.76 1,443.20 1,448.70 0.0M
2021-10-22 1,442.12 1,449.39 1,438.17 1,443.25 0.0M
2021-10-21 1,438.87 1,446.13 1,434.52 1,441.73 0.0M
2021-10-20 1,425.54 1,443.01 1,424.17 1,441.14 0.0M
2021-10-19 1,433.54 1,433.59 1,425.24 1,429.72 0.0M
2021-10-18 1,421.55 1,431.06 1,419.74 1,426.46 0.0M
2021-10-15 1,448.43 1,449.21 1,426.59 1,426.59 0.0M
2021-10-14 1,425.00 1,430.56 1,421.70 1,429.26 0.0M
2021-10-13 1,414.10 1,414.27 1,400.61 1,412.17 0.0M
2021-10-12 1,413.18 1,418.08 1,410.64 1,414.65 0.0M
2021-10-11 1,425.36 1,430.23 1,411.21 1,411.21 0.0M
2021-10-08 1,428.21 1,432.28 1,421.25 1,421.30 0.0M
2021-10-07 1,420.80 1,436.56 1,420.78 1,426.60 0.0M
2021-10-06 1,403.26 1,411.04 1,388.77 1,410.61 0.0M
2021-10-05 1,417.24 1,424.88 1,411.34 1,416.90 0.0M
2021-10-04 1,411.25 1,419.76 1,405.79 1,413.39 0.0M
2021-10-01 1,392.11 1,419.81 1,384.50 1,411.04 0.0M
2021-09-30 1,414.65 1,414.69 1,384.65 1,384.71 0.0M
2021-09-29 1,407.37 1,413.53 1,401.21 1,409.45 0.0M
2021-09-28 1,420.33 1,423.46 1,402.26 1,403.49 0.0M
2021-09-27 1,402.40 1,431.49 1,402.40 1,421.67 0.0M
2021-09-24 1,391.06 1,402.53 1,389.67 1,396.86 0.0M
2021-09-23 1,383.06 1,405.14 1,382.46 1,395.54 0.0M
2021-09-22 1,370.64 1,387.34 1,370.64 1,376.07 0.0M
2021-09-21 1,372.80 1,374.18 1,355.96 1,359.81 0.0M
2021-09-20 1,362.09 1,366.66 1,347.24 1,363.16 0.0M
2021-09-17 1,395.49 1,396.17 1,381.36 1,389.81 0.0M
2021-09-16 1,398.17 1,399.43 1,385.04 1,391.42 0.0M
2021-09-15 1,381.54 1,398.44 1,380.59 1,396.38 0.0M
2021-09-14 1,402.82 1,402.82 1,376.30 1,380.02 0.0M
2021-09-13 1,398.21 1,400.28 1,389.97 1,397.96 0.0M
2021-09-10 1,409.88 1,409.89 1,387.73 1,388.12 0.0M
2021-09-09 1,405.66 1,416.03 1,401.62 1,401.63 0.0M
2021-09-08 1,411.39 1,413.58 1,403.36 1,408.48 0.0M
2021-09-07 1,427.58 1,430.87 1,416.05 1,416.23 0.0M
2021-09-03 1,434.06 1,434.17 1,425.09 1,428.82 0.0M
2021-09-02 1,435.57 1,442.44 1,432.40 1,436.82 0.0M
2021-09-01 1,431.55 1,434.20 1,419.15 1,430.01 0.0M
2021-08-31 1,430.38 1,433.10 1,425.79 1,427.96 0.0M
2021-08-30 1,445.80 1,445.82 1,430.08 1,430.66 0.0M
2021-08-27 1,409.05 1,443.25 1,408.95 1,441.36 0.0M
2021-08-26 1,418.89 1,418.93 1,404.66 1,404.90 0.0M
2021-08-25 1,418.06 1,429.69 1,414.89 1,420.73 0.0M
2021-08-24 1,412.47 1,418.72 1,409.13 1,416.43 0.0M
2021-08-23 1,402.67 1,411.13 1,398.83 1,408.26 0.0M
2021-08-20 1,373.20 1,394.90 1,372.87 1,393.58 0.0M
2021-08-19 1,374.54 1,382.81 1,365.83 1,375.68 0.0M
2021-08-18 1,401.49 1,410.25 1,388.52 1,388.90 0.0M
2021-08-17 1,407.50 1,409.41 1,390.11 1,403.90 0.0M
2021-08-16 1,418.71 1,423.35 1,410.57 1,420.07 0.0M
2021-08-13 1,433.03 1,433.13 1,424.94 1,426.90 0.0M
2021-08-12 1,440.53 1,440.86 1,428.25 1,432.96 0.0M
2021-08-11 1,428.50 1,439.57 1,422.62 1,439.29 0.0M
2021-08-10 1,414.17 1,427.05 1,410.06 1,425.67 0.0M
2021-08-09 1,419.90 1,420.82 1,411.48 1,413.65 0.0M
2021-08-06 1,423.18 1,430.42 1,420.39 1,425.64 0.0M
2021-08-05 1,401.65 1,413.68 1,401.54 1,410.91 0.0M
2021-08-04 1,406.76 1,411.45 1,394.47 1,394.80 0.0M
2021-08-03 1,418.29 1,423.47 1,399.73 1,421.52 0.0M
2021-08-02 1,429.09 1,445.79 1,413.21 1,414.82 0.0M
2021-07-30 1,423.97 1,435.62 1,419.66 1,424.01 0.0M
2021-07-29 1,425.92 1,437.34 1,423.91 1,428.71 0.0M
2021-07-28 1,413.57 1,421.76 1,396.08 1,414.11 0.0M
2021-07-27 1,399.71 1,409.74 1,396.37 1,405.44 0.0M
2021-07-26 1,405.76 1,414.67 1,403.30 1,409.48 0.0M
2021-07-23 1,399.03 1,401.51 1,388.25 1,400.56 0.0M
2021-07-22 1,407.11 1,407.12 1,387.23 1,389.85 0.0M
2021-07-21 1,405.39 1,420.58 1,405.39 1,411.01 0.0M
2021-07-20 1,364.04 1,406.82 1,363.61 1,396.04 0.0M
2021-07-19 1,359.25 1,373.53 1,348.30 1,359.56 0.0M
2021-07-16 1,416.81 1,416.81 1,385.09 1,386.26 0.0M
2021-07-15 1,401.06 1,410.86 1,393.72 1,404.55 0.0M
2021-07-14 1,423.68 1,431.64 1,407.59 1,409.61 0.0M
2021-07-13 1,433.35 1,433.35 1,416.69 1,416.82 0.0M
2021-07-12 1,425.99 1,442.22 1,422.67 1,441.76 0.0M
2021-07-09 1,415.72 1,435.04 1,415.72 1,434.65 0.0M
2021-07-08 1,389.29 1,411.51 1,381.74 1,397.12 0.0M
2021-07-07 1,413.90 1,420.36 1,403.79 1,413.91 0.0M
2021-07-06 1,441.18 1,441.26 1,405.05 1,418.66 0.0M
2021-07-02 1,457.43 1,457.44 1,441.76 1,442.55 0.0M
2021-07-01 1,452.39 1,458.72 1,447.09 1,454.90 0.0M
2021-06-30 1,430.70 1,445.03 1,430.21 1,442.13 0.0M
2021-06-29 1,446.31 1,448.93 1,434.25 1,434.90 0.0M
2021-06-28 1,460.82 1,460.92 1,434.85 1,442.34 0.0M
2021-06-25 1,464.39 1,473.70 1,461.57 1,461.87 0.0M
2021-06-24 1,451.42 1,461.41 1,444.12 1,460.62 0.0M
2021-06-23 1,446.36 1,451.96 1,442.88 1,443.68 0.0M
2021-06-22 1,442.95 1,451.17 1,432.99 1,447.69 0.0M
2021-06-21 1,422.30 1,448.71 1,422.30 1,446.48 0.0M
2021-06-18 1,427.43 1,431.19 1,408.46 1,409.90 0.0M
2021-06-17 1,476.14 1,476.89 1,434.31 1,445.61 0.0M
2021-06-16 1,477.30 1,481.80 1,469.26 1,477.15 0.0M
2021-06-15 1,479.53 1,484.28 1,469.14 1,481.15 0.0M
2021-06-14 1,494.92 1,496.78 1,473.66 1,477.63 0.0M
2021-06-11 1,487.76 1,494.59 1,486.44 1,494.19 0.0M
2021-06-10 1,500.32 1,501.50 1,481.72 1,481.89 0.0M
2021-06-09 1,504.01 1,504.52 1,492.38 1,493.10 0.0M
2021-06-08 1,489.11 1,506.01 1,485.18 1,502.99 0.0M
2021-06-07 1,483.63 1,490.06 1,483.56 1,488.28 0.0M
2021-06-04 1,482.88 1,483.23 1,472.96 1,480.42 0.0M
2021-06-03 1,474.14 1,480.40 1,467.17 1,479.27 0.0M
2021-06-02 1,490.45 1,490.46 1,478.20 1,480.72 0.0M
2021-06-01 1,474.46 1,488.63 1,473.86 1,486.25 0.0M
2021-05-28 1,472.26 1,472.45 1,458.98 1,464.94 0.0M
2021-05-27 1,467.42 1,473.14 1,465.89 1,468.52 0.0M
2021-05-26 1,433.57 1,456.63 1,432.91 1,455.85 0.0M
2021-05-25 1,450.68 1,456.04 1,427.28 1,427.44 0.0M
2021-05-24 1,449.98 1,452.33 1,443.39 1,447.13 0.0M
2021-05-21 1,450.55 1,454.07 1,440.88 1,444.73 0.0M
2021-05-20 1,435.75 1,440.08 1,425.86 1,437.47 0.0M
2021-05-19 1,426.06 1,436.96 1,413.72 1,436.84 0.0M
2021-05-18 1,465.71 1,466.70 1,445.95 1,446.42 0.0M
2021-05-17 1,454.73 1,465.75 1,449.52 1,464.88 0.0M
2021-05-14 1,446.11 1,463.08 1,445.42 1,462.32 0.0M
2021-05-13 1,405.28 1,442.01 1,405.14 1,436.23 0.0M
2021-05-12 1,440.93 1,444.54 1,403.20 1,404.01 0.0M
2021-05-11 1,431.72 1,447.49 1,429.82 1,444.85 0.0M
2021-05-10 1,479.08 1,485.16 1,456.07 1,456.07 0.0M
2021-05-07 1,457.52 1,474.38 1,455.76 1,474.38 0.0M
2021-05-06 1,446.74 1,462.86 1,436.84 1,462.84 0.0M
2021-05-05 1,452.04 1,452.06 1,435.86 1,445.09 0.0M
2021-05-04 1,445.16 1,448.93 1,433.77 1,447.87 0.0M
2021-05-03 1,441.63 1,457.42 1,439.05 1,450.45 0.0M
2021-04-30 1,438.47 1,440.65 1,424.73 1,427.24 0.0M
2021-04-29 1,458.50 1,461.22 1,442.78 1,449.58 0.0M
2021-04-28 1,444.99 1,449.06 1,440.35 1,446.09 0.0M
2021-04-27 1,444.63 1,449.25 1,440.78 1,444.55 0.0M
2021-04-26 1,449.87 1,455.41 1,442.52 1,442.75 0.0M
2021-04-23 1,423.37 1,449.38 1,421.39 1,442.17 0.0M
2021-04-22 1,428.77 1,433.78 1,416.37 1,417.35 0.0M
2021-04-21 1,395.86 1,425.56 1,394.19 1,424.69 0.0M
2021-04-20 1,417.21 1,418.42 1,386.36 1,395.01 0.0M
2021-04-19 1,431.33 1,431.39 1,413.29 1,422.88 0.0M
2021-04-16 1,437.71 1,438.80 1,427.38 1,433.21 0.0M
2021-04-15 1,429.62 1,429.74 1,415.99 1,427.36 0.0M
2021-04-14 1,409.73 1,433.52 1,409.73 1,422.06 0.0M
2021-04-13 1,416.38 1,417.54 1,401.40 1,408.41 0.0M
2021-04-12 1,418.57 1,421.93 1,413.02 1,420.43 0.0M
2021-04-09 1,411.57 1,415.25 1,407.32 1,413.89 0.0M
2021-04-08 1,404.90 1,411.10 1,392.14 1,410.84 0.0M
2021-04-07 1,418.83 1,419.64 1,401.33 1,404.68 0.0M
2021-04-06 1,419.91 1,428.69 1,415.91 1,416.87 0.0M
2021-04-05 1,424.15 1,424.57 1,412.78 1,418.85 0.0M
2021-04-01 1,396.72 1,412.63 1,393.16 1,412.63 0.0M
2021-03-31 1,397.42 1,404.54 1,389.89 1,391.25 0.0M
2021-03-30 1,378.42 1,398.66 1,378.42 1,395.24 0.0M
2021-03-29 1,399.59 1,413.06 1,376.74 1,377.24 0.0M
2021-03-26 1,393.52 1,408.52 1,386.42 1,407.86 0.0M
2021-03-25 1,333.85 1,381.49 1,330.24 1,376.18 0.0M
2021-03-24 1,373.22 1,390.14 1,345.61 1,345.67 0.0M
2021-03-23 1,387.47 1,393.29 1,352.89 1,358.77 0.0M
2021-03-22 1,427.45 1,427.63 1,399.73 1,403.61 0.0M
2021-03-19 1,425.73 1,437.41 1,410.94 1,428.98 0.0M
2021-03-18 1,448.25 1,465.81 1,423.35 1,428.01 0.0M
2021-03-17 1,438.91 1,451.17 1,431.71 1,451.17 0.0M
2021-03-16 1,458.86 1,459.30 1,437.87 1,441.34 0.0M
2021-03-15 1,461.85 1,464.64 1,448.96 1,464.64 0.0M
2021-03-12 1,448.45 1,464.34 1,448.33 1,463.39 0.0M
2021-03-11 1,439.06 1,449.95 1,436.06 1,446.27 0.0M
2021-03-10 1,413.05 1,435.77 1,412.77 1,432.59 0.0M
2021-03-09 1,415.72 1,418.61 1,402.61 1,405.72 0.0M
2021-03-08 1,390.73 1,418.24 1,388.39 1,409.22 0.0M
2021-03-05 1,363.94 1,382.36 1,334.31 1,381.72 0.0M
2021-03-04 1,360.79 1,369.77 1,326.18 1,344.66 0.0M
2021-03-03 1,357.21 1,382.72 1,354.44 1,361.11 0.0M
2021-03-02 1,370.91 1,372.96 1,353.02 1,353.03 0.0M
2021-03-01 1,363.78 1,377.36 1,362.66 1,373.29 0.0M
2021-02-26 1,347.94 1,358.17 1,325.66 1,340.11 0.0M
2021-02-25 1,387.35 1,389.74 1,347.75 1,348.89 0.0M
2021-02-24 1,358.93 1,389.44 1,358.33 1,386.82 0.0M
2021-02-23 1,341.63 1,359.17 1,332.07 1,353.91 0.0M
2021-02-22 1,324.52 1,353.50 1,324.42 1,347.33 0.0M
2021-02-19 1,312.87 1,332.06 1,312.87 1,329.32 0.0M
2021-02-18 1,314.45 1,317.91 1,303.86 1,307.31 0.0M
2021-02-17 1,319.02 1,325.67 1,311.63 1,322.09 0.0M
2021-02-16 1,334.81 1,335.26 1,321.57 1,326.40 0.0M
2021-02-12 1,315.62 1,326.57 1,315.28 1,324.58 0.0M
2021-02-11 1,321.50 1,327.82 1,303.06 1,322.26 0.0M
2021-02-10 1,327.53 1,329.85 1,313.31 1,317.80 0.0M
2021-02-09 1,315.15 1,323.30 1,307.42 1,320.24 0.0M
2021-02-08 1,299.40 1,318.25 1,299.26 1,318.22 0.0M
2021-02-05 1,293.51 1,296.12 1,281.25 1,290.59 0.0M
2021-02-04 1,264.87 1,282.46 1,264.66 1,282.41 0.0M
2021-02-03 1,252.28 1,260.45 1,241.39 1,260.45 0.0M
2021-02-02 1,252.62 1,255.91 1,242.55 1,251.97 0.0M
2021-02-01 1,226.75 1,240.92 1,214.13 1,237.57 0.0M
2021-01-29 1,244.17 1,246.12 1,216.56 1,216.79 0.0M
2021-01-28 1,260.05 1,262.87 1,238.98 1,243.28 0.0M
2021-01-27 1,249.96 1,264.59 1,248.11 1,250.74 0.0M
2021-01-26 1,289.48 1,289.95 1,270.16 1,273.47 0.0M
2021-01-25 1,275.90 1,291.70 1,265.83 1,279.39 0.0M
2021-01-22 1,253.19 1,282.43 1,252.95 1,282.42 0.0M
2021-01-21 1,285.72 1,286.27 1,266.56 1,267.73 0.0M
2021-01-20 1,284.99 1,291.44 1,277.49 1,284.75 0.0M
2021-01-19 1,283.55 1,284.15 1,273.20 1,281.09 0.0M
2021-01-15 1,276.00 1,277.00 1,259.56 1,270.53 0.0M
2021-01-14 1,279.98 1,299.93 1,279.98 1,292.45 0.0M
2021-01-13 1,279.69 1,281.65 1,267.70 1,270.88 0.0M
2021-01-12 1,267.73 1,283.24 1,265.62 1,282.67 0.0M
2021-01-11 1,242.53 1,260.36 1,242.27 1,260.30 0.0M
2021-01-08 1,272.17 1,272.58 1,244.13 1,258.36 0.0M
2021-01-07 1,265.86 1,271.03 1,262.19 1,267.27 0.0M
2021-01-06 1,216.57 1,272.06 1,216.56 1,260.82 0.0M
2021-01-05 1,173.57 1,206.58 1,173.57 1,198.67 0.0M
2021-01-04 1,193.73 1,195.37 1,161.11 1,172.79 0.0M