Nasdaq Riskalyze US Small Cap

NQRSKUSS
🏛️ usa →
1,428.60
Last Update: 2025-09-29
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 1,251.65 1,255.68 1,246.11 1,253.03 0.0M
2022-12-29 1,243.58 1,263.04 1,243.27 1,260.86 0.0M
2022-12-28 1,263.69 1,265.16 1,236.77 1,236.80 0.0M
2022-12-27 1,262.42 1,265.74 1,257.03 1,262.63 0.0M
2022-12-23 1,250.76 1,262.68 1,248.40 1,261.37 0.0M
2022-12-22 1,253.90 1,253.98 1,233.52 1,252.04 0.0M
2022-12-21 1,256.41 1,268.83 1,255.37 1,263.90 0.0M
2022-12-20 1,240.49 1,251.40 1,234.58 1,244.71 0.0M
2022-12-19 1,258.62 1,260.35 1,241.43 1,244.49 0.0M
2022-12-16 1,251.08 1,263.07 1,248.80 1,257.63 0.0M
2022-12-15 1,285.50 1,285.93 1,264.65 1,267.09 0.0M
2022-12-14 1,312.58 1,322.70 1,298.26 1,300.70 0.0M
2022-12-13 1,340.82 1,349.66 1,310.94 1,314.06 0.0M
2022-12-12 1,294.01 1,308.34 1,289.84 1,306.57 0.0M
2022-12-09 1,297.25 1,304.86 1,293.33 1,293.79 0.0M
2022-12-08 1,303.51 1,312.42 1,298.27 1,303.90 0.0M
2022-12-07 1,297.74 1,308.76 1,296.62 1,296.74 0.0M
2022-12-06 1,315.99 1,319.44 1,294.95 1,300.37 0.0M
2022-12-05 1,340.00 1,340.00 1,314.65 1,316.93 0.0M
2022-12-02 1,325.45 1,352.48 1,325.38 1,348.22 0.0M
2022-12-01 1,345.36 1,349.41 1,337.28 1,341.42 0.0M
2022-11-30 1,310.26 1,338.73 1,295.92 1,338.73 0.0M
2022-11-29 1,306.15 1,313.53 1,305.18 1,310.21 0.0M
2022-11-28 1,320.67 1,322.28 1,301.84 1,305.06 0.0M
2022-11-25 1,327.55 1,335.89 1,327.36 1,332.50 0.0M
2022-11-23 1,323.60 1,331.27 1,321.41 1,327.49 0.0M
2022-11-22 1,319.42 1,328.63 1,318.41 1,327.95 0.0M
2022-11-21 1,308.30 1,313.48 1,305.12 1,311.75 0.0M
2022-11-18 1,326.03 1,326.92 1,308.21 1,313.93 0.0M
2022-11-17 1,295.13 1,306.33 1,290.63 1,306.20 0.0M
2022-11-16 1,325.49 1,325.49 1,311.61 1,313.51 0.0M
2022-11-15 1,336.20 1,346.57 1,327.03 1,333.85 0.0M
2022-11-14 1,326.65 1,338.25 1,317.49 1,317.49 0.0M
2022-11-11 1,327.65 1,340.99 1,325.75 1,334.10 0.0M
2022-11-10 1,288.55 1,321.89 1,288.55 1,320.93 0.0M
2022-11-09 1,267.26 1,272.43 1,247.11 1,248.88 0.0M
2022-11-08 1,282.41 1,291.31 1,267.41 1,277.95 0.0M
2022-11-07 1,270.87 1,280.97 1,264.13 1,279.01 0.0M
2022-11-04 1,255.48 1,265.57 1,244.00 1,263.99 0.0M
2022-11-03 1,234.49 1,247.37 1,224.30 1,241.12 0.0M
2022-11-02 1,277.05 1,290.95 1,246.57 1,247.49 0.0M
2022-11-01 1,291.12 1,291.12 1,278.26 1,283.93 0.0M
2022-10-31 1,272.26 1,283.18 1,269.50 1,279.13 0.0M
2022-10-28 1,260.24 1,280.63 1,254.96 1,278.47 0.0M
2022-10-27 1,260.68 1,274.32 1,256.36 1,256.72 0.0M
2022-10-26 1,254.99 1,271.25 1,247.40 1,250.47 0.0M
2022-10-25 1,217.99 1,250.35 1,217.72 1,248.08 0.0M
2022-10-24 1,215.83 1,221.97 1,208.95 1,220.71 0.0M
2022-10-21 1,187.46 1,211.93 1,176.26 1,210.29 0.0M
2022-10-20 1,202.65 1,212.96 1,181.01 1,184.34 0.0M
2022-10-19 1,205.95 1,212.28 1,188.97 1,201.56 0.0M
2022-10-18 1,222.37 1,231.77 1,207.79 1,215.94 0.0M
2022-10-17 1,188.18 1,203.09 1,188.10 1,199.89 0.0M
2022-10-14 1,198.67 1,203.31 1,166.26 1,167.24 0.0M
2022-10-13 1,138.90 1,195.95 1,129.31 1,191.05 0.0M
2022-10-12 1,173.08 1,173.13 1,154.21 1,158.12 0.0M
2022-10-11 1,166.22 1,186.71 1,159.57 1,174.56 0.0M
2022-10-10 1,176.65 1,179.81 1,165.05 1,172.41 0.0M
2022-10-07 1,188.64 1,188.75 1,165.86 1,170.77 0.0M
2022-10-06 1,204.96 1,213.93 1,196.97 1,199.10 0.0M
2022-10-05 1,197.69 1,213.83 1,191.26 1,210.72 0.0M
2022-10-04 1,188.42 1,216.53 1,188.42 1,216.45 0.0M
2022-10-03 1,155.63 1,175.40 1,142.59 1,168.88 0.0M
2022-09-30 1,148.08 1,163.68 1,134.86 1,135.47 0.0M
2022-09-29 1,160.64 1,160.64 1,136.49 1,149.23 0.0M
2022-09-28 1,155.46 1,183.81 1,151.65 1,176.45 0.0M
2022-09-27 1,164.55 1,168.85 1,141.58 1,148.51 0.0M
2022-09-26 1,166.40 1,181.54 1,150.67 1,152.66 0.0M
2022-09-23 1,184.19 1,184.24 1,156.39 1,172.22 0.0M
2022-09-22 1,225.56 1,225.83 1,200.18 1,201.48 0.0M
2022-09-21 1,252.18 1,259.43 1,227.02 1,227.24 0.0M
2022-09-20 1,247.67 1,247.76 1,233.16 1,241.75 0.0M
2022-09-19 1,230.38 1,260.17 1,230.37 1,259.63 0.0M
2022-09-16 1,237.82 1,243.28 1,225.62 1,243.03 0.0M
2022-09-15 1,251.37 1,267.08 1,245.68 1,249.36 0.0M
2022-09-14 1,263.14 1,263.48 1,246.31 1,257.82 0.0M
2022-09-13 1,286.57 1,289.60 1,258.14 1,262.45 0.0M
2022-09-12 1,308.25 1,318.61 1,307.44 1,317.22 0.0M
2022-09-09 1,282.98 1,299.40 1,282.84 1,297.56 0.0M
2022-09-08 1,256.94 1,272.60 1,251.27 1,272.50 0.0M
2022-09-07 1,243.34 1,267.75 1,242.69 1,267.03 0.0M
2022-09-06 1,263.23 1,263.97 1,241.57 1,246.24 0.0M
2022-09-02 1,284.65 1,286.86 1,254.88 1,260.14 0.0M
2022-09-01 1,279.64 1,279.69 1,257.15 1,268.99 0.0M
2022-08-31 1,304.13 1,304.68 1,289.01 1,289.02 0.0M
2022-08-30 1,327.19 1,327.20 1,301.00 1,303.12 0.0M
2022-08-29 1,321.63 1,333.10 1,319.78 1,324.59 0.0M
2022-08-26 1,377.42 1,377.42 1,332.59 1,333.06 0.0M
2022-08-25 1,355.44 1,376.48 1,354.64 1,376.47 0.0M
2022-08-24 1,349.44 1,354.27 1,346.76 1,351.67 0.0M
2022-08-23 1,354.81 1,364.04 1,350.56 1,350.56 0.0M
2022-08-22 1,364.88 1,364.88 1,350.60 1,352.96 0.0M
2022-08-19 1,399.89 1,399.94 1,379.52 1,383.37 0.0M
2022-08-18 1,398.54 1,409.86 1,397.79 1,408.76 0.0M
2022-08-17 1,400.52 1,405.06 1,387.77 1,397.20 0.0M
2022-08-16 1,407.70 1,421.94 1,406.96 1,416.66 0.0M
2022-08-15 1,397.43 1,410.61 1,394.84 1,409.89 0.0M
2022-08-12 1,390.27 1,409.88 1,388.33 1,409.88 0.0M
2022-08-11 1,382.49 1,395.17 1,382.07 1,383.22 0.0M
2022-08-10 1,360.41 1,373.19 1,360.33 1,370.58 0.0M
2022-08-09 1,357.68 1,357.99 1,335.68 1,340.71 0.0M
2022-08-08 1,353.18 1,369.89 1,353.15 1,361.35 0.0M
2022-08-05 1,332.24 1,347.66 1,326.77 1,347.21 0.0M
2022-08-04 1,360.15 1,360.55 1,343.43 1,344.59 0.0M
2022-08-03 1,361.34 1,362.57 1,351.27 1,357.83 0.0M
2022-08-02 1,366.99 1,369.53 1,353.65 1,353.67 0.0M
2022-08-01 1,354.93 1,376.62 1,349.68 1,371.20 0.0M
2022-07-29 1,354.54 1,369.45 1,349.37 1,365.68 0.0M
2022-07-28 1,338.17 1,354.99 1,327.59 1,353.90 0.0M
2022-07-27 1,312.90 1,336.43 1,311.32 1,332.47 0.0M
2022-07-26 1,308.55 1,311.70 1,303.19 1,306.77 0.0M
2022-07-25 1,310.15 1,315.77 1,306.17 1,313.37 0.0M
2022-07-22 1,315.65 1,320.47 1,295.50 1,306.07 0.0M
2022-07-21 1,295.71 1,311.45 1,287.09 1,311.44 0.0M
2022-07-20 1,290.59 1,309.88 1,287.72 1,307.73 0.0M
2022-07-19 1,260.71 1,293.99 1,260.69 1,292.45 0.0M
2022-07-18 1,258.27 1,265.63 1,244.70 1,247.75 0.0M
2022-07-15 1,241.72 1,247.31 1,224.78 1,246.11 0.0M
2022-07-14 1,211.92 1,221.63 1,203.63 1,220.17 0.0M
2022-07-13 1,220.92 1,234.41 1,215.70 1,231.62 0.0M
2022-07-12 1,229.28 1,246.23 1,229.05 1,234.54 0.0M
2022-07-11 1,240.66 1,244.19 1,230.48 1,233.43 0.0M
2022-07-08 1,251.64 1,255.63 1,240.48 1,248.86 0.0M
2022-07-07 1,240.50 1,253.65 1,240.50 1,251.56 0.0M
2022-07-06 1,242.87 1,246.88 1,219.08 1,229.39 0.0M
2022-07-05 1,227.23 1,247.59 1,209.79 1,247.59 0.0M
2022-07-01 1,227.41 1,249.30 1,220.11 1,247.73 0.0M
2022-06-30 1,222.62 1,242.80 1,215.70 1,232.39 0.0M
2022-06-29 1,250.82 1,252.27 1,229.01 1,239.68 0.0M
2022-06-28 1,279.37 1,286.04 1,248.72 1,248.80 0.0M
2022-06-27 1,269.77 1,275.76 1,259.71 1,269.65 0.0M
2022-06-24 1,233.97 1,262.06 1,233.44 1,259.57 0.0M
2022-06-23 1,218.89 1,226.37 1,207.55 1,224.52 0.0M
2022-06-22 1,202.55 1,224.30 1,201.87 1,216.67 0.0M
2022-06-21 1,221.67 1,229.98 1,211.57 1,218.56 0.0M
2022-06-17 1,201.90 1,214.68 1,191.69 1,200.75 0.0M
2022-06-16 1,223.79 1,223.79 1,185.57 1,190.98 0.0M
2022-06-15 1,251.20 1,263.55 1,234.99 1,249.84 0.0M
2022-06-14 1,250.36 1,253.72 1,229.01 1,238.64 0.0M
2022-06-13 1,276.84 1,279.83 1,243.60 1,247.19 0.0M
2022-06-10 1,317.39 1,322.91 1,301.64 1,307.36 0.0M
2022-06-09 1,350.28 1,356.00 1,336.77 1,336.93 0.0M
2022-06-08 1,371.13 1,371.83 1,352.03 1,355.74 0.0M
2022-06-07 1,357.63 1,379.14 1,355.45 1,378.95 0.0M
2022-06-06 1,370.24 1,371.42 1,362.41 1,368.15 0.0M
2022-06-03 1,362.71 1,364.32 1,355.24 1,360.14 0.0M
2022-06-02 1,352.40 1,371.57 1,345.95 1,371.44 0.0M
2022-06-01 1,360.26 1,361.63 1,332.49 1,350.36 0.0M
2022-05-31 1,358.75 1,361.94 1,346.03 1,355.06 0.0M
2022-05-27 1,348.19 1,366.54 1,348.12 1,366.51 0.0M
2022-05-26 1,331.22 1,350.06 1,331.22 1,343.61 0.0M
2022-05-25 1,295.83 1,326.22 1,295.54 1,321.22 0.0M
2022-05-24 1,298.78 1,301.53 1,272.40 1,299.22 0.0M
2022-05-23 1,310.56 1,314.88 1,293.89 1,306.95 0.0M
2022-05-20 1,312.89 1,313.66 1,270.57 1,297.45 0.0M
2022-05-19 1,298.61 1,314.68 1,294.30 1,300.65 0.0M
2022-05-18 1,341.57 1,341.57 1,304.64 1,311.44 0.0M
2022-05-17 1,338.11 1,355.58 1,335.23 1,354.88 0.0M
2022-05-16 1,322.04 1,328.20 1,311.02 1,318.45 0.0M
2022-05-13 1,308.39 1,332.17 1,308.39 1,325.31 0.0M
2022-05-12 1,277.11 1,297.32 1,271.80 1,296.64 0.0M
2022-05-11 1,304.59 1,324.30 1,280.43 1,281.96 0.0M
2022-05-10 1,320.50 1,322.11 1,278.09 1,300.12 0.0M
2022-05-09 1,320.79 1,326.59 1,302.98 1,308.82 0.0M
2022-05-06 1,342.65 1,351.82 1,323.96 1,338.10 0.0M
2022-05-05 1,372.10 1,374.55 1,332.40 1,345.28 0.0M
2022-05-04 1,350.56 1,389.65 1,344.20 1,387.53 0.0M
2022-05-03 1,330.56 1,352.15 1,325.12 1,346.84 0.0M
2022-05-02 1,328.05 1,341.31 1,305.61 1,330.53 0.0M
2022-04-29 1,356.65 1,365.38 1,323.56 1,326.41 0.0M
2022-04-28 1,346.71 1,367.95 1,329.51 1,362.45 0.0M
2022-04-27 1,338.90 1,349.13 1,329.98 1,333.56 0.0M
2022-04-26 1,363.66 1,366.93 1,338.87 1,338.90 0.0M
2022-04-25 1,361.81 1,375.47 1,342.95 1,374.20 0.0M
2022-04-22 1,403.56 1,403.61 1,371.64 1,372.91 0.0M
2022-04-21 1,441.18 1,442.07 1,408.37 1,412.09 0.0M
2022-04-20 1,431.58 1,441.63 1,431.28 1,431.81 0.0M
2022-04-19 1,402.43 1,424.86 1,402.24 1,420.74 0.0M
2022-04-18 1,401.28 1,408.02 1,394.84 1,401.04 0.0M
2022-04-14 1,410.91 1,417.50 1,403.78 1,405.06 0.0M
2022-04-13 1,391.87 1,410.68 1,391.78 1,407.83 0.0M
2022-04-12 1,392.40 1,406.22 1,385.46 1,389.19 0.0M
2022-04-11 1,385.85 1,401.96 1,381.34 1,382.10 0.0M
2022-04-08 1,392.23 1,402.28 1,386.96 1,388.86 0.0M
2022-04-07 1,393.11 1,396.14 1,375.41 1,390.83 0.0M
2022-04-06 1,397.10 1,399.45 1,387.61 1,391.76 0.0M
2022-04-05 1,432.00 1,437.44 1,401.80 1,404.30 0.0M
2022-04-04 1,440.12 1,440.55 1,422.21 1,432.58 0.0M
2022-04-01 1,436.61 1,441.07 1,425.29 1,439.85 0.0M
2022-03-31 1,439.64 1,447.87 1,430.12 1,430.70 0.0M
2022-03-30 1,463.36 1,463.66 1,437.45 1,442.11 0.0M
2022-03-29 1,442.61 1,466.10 1,442.58 1,463.59 0.0M
2022-03-28 1,432.14 1,432.25 1,420.55 1,432.21 0.0M
2022-03-25 1,428.28 1,438.85 1,426.56 1,438.77 0.0M
2022-03-24 1,419.65 1,426.06 1,412.95 1,425.95 0.0M
2022-03-23 1,437.35 1,437.38 1,413.41 1,413.96 0.0M
2022-03-22 1,446.31 1,455.55 1,437.18 1,443.25 0.0M
2022-03-21 1,447.23 1,453.88 1,431.57 1,438.39 0.0M
2022-03-18 1,436.95 1,446.27 1,425.56 1,444.72 0.0M
2022-03-17 1,416.84 1,439.19 1,416.61 1,437.92 0.0M
2022-03-16 1,407.07 1,424.85 1,396.53 1,424.10 0.0M
2022-03-15 1,386.71 1,398.08 1,383.21 1,396.98 0.0M
2022-03-14 1,396.15 1,399.36 1,378.20 1,384.52 0.0M
2022-03-11 1,404.20 1,410.29 1,390.51 1,391.10 0.0M
2022-03-10 1,381.36 1,400.69 1,380.62 1,399.44 0.0M
2022-03-09 1,397.31 1,405.31 1,396.35 1,398.63 0.0M
2022-03-08 1,381.86 1,404.89 1,376.58 1,377.10 0.0M
2022-03-07 1,404.28 1,405.07 1,374.55 1,374.98 0.0M
2022-03-04 1,400.37 1,404.46 1,389.97 1,404.31 0.0M
2022-03-03 1,423.66 1,423.85 1,402.84 1,415.07 0.0M
2022-03-02 1,388.46 1,424.95 1,388.46 1,418.28 0.0M
2022-03-01 1,407.07 1,409.91 1,371.71 1,380.46 0.0M
2022-02-28 1,390.97 1,414.25 1,390.97 1,410.43 0.0M
2022-02-25 1,378.31 1,408.49 1,377.94 1,407.56 0.0M
2022-02-24 1,333.95 1,376.05 1,330.44 1,373.32 0.0M
2022-02-23 1,390.30 1,394.37 1,357.47 1,359.52 0.0M
2022-02-22 1,395.73 1,400.16 1,373.35 1,380.58 0.0M
2022-02-18 1,399.39 1,412.43 1,394.72 1,398.92 0.0M
2022-02-17 1,420.17 1,421.78 1,403.24 1,406.30 0.0M
2022-02-16 1,421.11 1,434.03 1,420.11 1,431.24 0.0M
2022-02-15 1,403.59 1,425.60 1,403.14 1,424.49 0.0M
2022-02-14 1,399.15 1,404.14 1,385.63 1,393.48 0.0M
2022-02-11 1,401.67 1,415.61 1,389.31 1,397.91 0.0M
2022-02-10 1,400.42 1,427.14 1,393.14 1,399.29 0.0M
2022-02-09 1,412.92 1,422.43 1,412.77 1,419.44 0.0M
2022-02-08 1,388.85 1,409.12 1,387.09 1,407.47 0.0M
2022-02-07 1,385.87 1,395.98 1,382.63 1,386.72 0.0M
2022-02-04 1,388.35 1,396.29 1,369.59 1,387.25 0.0M
2022-02-03 1,402.02 1,411.00 1,389.88 1,391.55 0.0M
2022-02-02 1,417.59 1,419.27 1,398.60 1,410.90 0.0M
2022-02-01 1,407.83 1,418.82 1,392.16 1,417.09 0.0M
2022-01-31 1,377.01 1,407.64 1,377.01 1,407.61 0.0M
2022-01-28 1,367.95 1,386.76 1,347.79 1,386.76 0.0M
2022-01-27 1,392.39 1,407.54 1,361.95 1,367.67 0.0M
2022-01-26 1,411.54 1,423.45 1,367.71 1,382.06 0.0M
2022-01-25 1,397.06 1,415.05 1,371.66 1,399.27 0.0M
2022-01-24 1,365.92 1,418.48 1,360.14 1,414.34 0.0M
2022-01-21 1,394.63 1,418.09 1,385.79 1,385.93 0.0M
2022-01-20 1,431.26 1,448.46 1,400.95 1,402.69 0.0M
2022-01-19 1,453.27 1,453.79 1,429.15 1,429.51 0.0M
2022-01-18 1,469.73 1,470.34 1,447.51 1,449.13 0.0M
2022-01-14 1,466.14 1,478.97 1,462.69 1,478.54 0.0M
2022-01-13 1,478.17 1,492.10 1,472.76 1,476.80 0.0M
2022-01-12 1,483.52 1,489.22 1,466.03 1,471.55 0.0M
2022-01-11 1,473.06 1,480.63 1,453.74 1,479.37 0.0M
2022-01-10 1,471.89 1,471.93 1,452.99 1,469.31 0.0M
2022-01-07 1,483.35 1,488.81 1,474.09 1,476.83 0.0M
2022-01-06 1,483.99 1,492.00 1,475.07 1,484.21 0.0M
2022-01-05 1,504.33 1,512.16 1,477.15 1,477.34 0.0M
2022-01-04 1,492.94 1,508.51 1,492.93 1,502.55 0.0M
2022-01-03 1,478.08 1,495.96 1,477.06 1,486.08 0.0M