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
2023-12-29 1,432.94 1,435.33 1,418.94 1,419.00 0.0M
2023-12-28 1,433.98 1,440.62 1,432.49 1,436.23 0.0M
2023-12-27 1,442.07 1,446.67 1,438.06 1,440.78 0.0M
2023-12-26 1,430.92 1,444.59 1,427.67 1,440.55 0.0M
2023-12-22 1,425.22 1,433.67 1,422.16 1,425.12 0.0M
2023-12-21 1,411.05 1,419.12 1,404.38 1,418.75 0.0M
2023-12-20 1,412.71 1,432.91 1,397.48 1,397.48 0.0M
2023-12-19 1,399.32 1,418.38 1,398.97 1,415.71 0.0M
2023-12-18 1,399.83 1,399.83 1,388.29 1,389.58 0.0M
2023-12-15 1,409.64 1,410.18 1,387.68 1,392.63 0.0M
2023-12-14 1,396.97 1,414.33 1,396.97 1,406.54 0.0M
2023-12-13 1,333.48 1,374.70 1,323.18 1,373.49 0.0M
2023-12-12 1,336.93 1,338.13 1,330.62 1,332.96 0.0M
2023-12-11 1,332.08 1,338.74 1,332.08 1,338.35 0.0M
2023-12-08 1,324.94 1,336.01 1,323.97 1,333.28 0.0M
2023-12-07 1,316.81 1,326.52 1,311.88 1,326.52 0.0M
2023-12-06 1,323.78 1,338.74 1,314.78 1,314.79 0.0M
2023-12-05 1,329.36 1,329.46 1,315.93 1,316.10 0.0M
2023-12-04 1,312.94 1,334.65 1,312.66 1,334.37 0.0M
2023-12-01 1,276.89 1,319.86 1,275.97 1,319.28 0.0M
2023-11-30 1,282.39 1,285.31 1,277.21 1,280.86 0.0M
2023-11-29 1,284.58 1,295.00 1,278.24 1,279.24 0.0M
2023-11-28 1,282.50 1,285.51 1,277.29 1,278.73 0.0M
2023-11-27 1,283.95 1,287.55 1,280.36 1,285.37 0.0M
2023-11-24 1,286.67 1,292.31 1,284.98 1,290.52 0.0M
2023-11-22 1,287.02 1,290.01 1,281.48 1,285.70 0.0M
2023-11-21 1,284.25 1,285.13 1,278.96 1,279.07 0.0M
2023-11-20 1,284.83 1,289.83 1,280.58 1,289.52 0.0M
2023-11-17 1,285.67 1,290.15 1,283.94 1,286.56 0.0M
2023-11-16 1,287.77 1,287.87 1,270.28 1,274.78 0.0M
2023-11-15 1,283.57 1,305.90 1,283.57 1,290.42 0.0M
2023-11-14 1,253.75 1,285.53 1,253.75 1,285.23 0.0M
2023-11-13 1,216.56 1,225.82 1,213.73 1,220.77 0.0M
2023-11-10 1,215.53 1,224.80 1,209.19 1,221.76 0.0M
2023-11-09 1,232.33 1,232.75 1,209.87 1,210.73 0.0M
2023-11-08 1,237.16 1,240.18 1,224.02 1,228.32 0.0M
2023-11-07 1,243.37 1,243.73 1,236.75 1,237.78 0.0M
2023-11-06 1,255.36 1,255.97 1,243.90 1,247.56 0.0M
2023-11-03 1,247.72 1,262.64 1,247.72 1,257.17 0.0M
2023-11-02 1,210.11 1,226.53 1,210.11 1,226.29 0.0M
2023-11-01 1,191.94 1,196.84 1,184.02 1,196.42 0.0M
2023-10-31 1,184.26 1,193.22 1,184.22 1,192.54 0.0M
2023-10-30 1,185.40 1,187.89 1,174.93 1,182.56 0.0M
2023-10-27 1,187.05 1,187.22 1,170.10 1,173.56 0.0M
2023-10-26 1,184.25 1,193.57 1,180.52 1,185.21 0.0M
2023-10-25 1,190.15 1,191.41 1,180.25 1,181.62 0.0M
2023-10-24 1,200.73 1,204.54 1,191.41 1,198.37 0.0M
2023-10-23 1,196.53 1,207.69 1,192.17 1,192.83 0.0M
2023-10-20 1,218.81 1,220.18 1,201.23 1,201.24 0.0M
2023-10-19 1,229.05 1,238.49 1,214.08 1,215.75 0.0M
2023-10-18 1,245.53 1,245.77 1,232.15 1,232.79 0.0M
2023-10-17 1,235.08 1,264.22 1,235.08 1,255.57 0.0M
2023-10-16 1,229.54 1,243.37 1,227.17 1,241.16 0.0M
2023-10-13 1,233.71 1,234.07 1,216.92 1,218.95 0.0M
2023-10-12 1,253.02 1,253.02 1,224.34 1,229.50 0.0M
2023-10-11 1,252.07 1,257.62 1,244.93 1,252.56 0.0M
2023-10-10 1,244.13 1,257.56 1,244.13 1,250.73 0.0M
2023-10-09 1,223.18 1,244.29 1,223.18 1,240.76 0.0M
2023-10-06 1,217.05 1,235.29 1,210.03 1,228.97 0.0M
2023-10-05 1,222.26 1,227.21 1,216.18 1,223.83 0.0M
2023-10-04 1,219.91 1,226.42 1,211.48 1,224.93 0.0M
2023-10-03 1,236.30 1,236.47 1,219.22 1,220.35 0.0M
2023-10-02 1,255.02 1,255.96 1,239.95 1,243.34 0.0M
2023-09-29 1,271.58 1,271.95 1,256.41 1,258.58 0.0M
2023-09-28 1,252.69 1,267.99 1,252.69 1,263.94 0.0M
2023-09-27 1,252.33 1,259.00 1,244.82 1,252.31 0.0M
2023-09-26 1,253.81 1,258.91 1,242.87 1,242.89 0.0M
2023-09-25 1,249.05 1,264.18 1,248.91 1,261.39 0.0M
2023-09-22 1,264.39 1,266.69 1,255.74 1,255.75 0.0M
2023-09-21 1,268.57 1,269.86 1,262.04 1,262.04 0.0M
2023-09-20 1,290.21 1,296.79 1,277.03 1,277.03 0.0M
2023-09-19 1,285.59 1,289.44 1,282.48 1,283.79 0.0M
2023-09-18 1,292.39 1,292.44 1,284.05 1,284.05 0.0M
2023-09-15 1,297.00 1,298.25 1,284.93 1,291.13 0.0M
2023-09-14 1,287.98 1,300.91 1,287.94 1,300.83 0.0M
2023-09-13 1,287.70 1,288.30 1,274.28 1,277.07 0.0M
2023-09-12 1,284.59 1,291.55 1,284.48 1,287.11 0.0M
2023-09-11 1,294.22 1,296.54 1,285.00 1,285.67 0.0M
2023-09-08 1,290.14 1,293.14 1,286.16 1,286.62 0.0M
2023-09-07 1,303.57 1,303.88 1,289.47 1,289.99 0.0M
2023-09-06 1,312.09 1,318.03 1,301.17 1,308.12 0.0M
2023-09-05 1,334.51 1,334.87 1,312.02 1,312.04 0.0M
2023-09-01 1,340.90 1,348.37 1,340.90 1,344.93 0.0M
2023-08-31 1,338.21 1,341.98 1,330.29 1,330.71 0.0M
2023-08-30 1,328.11 1,342.41 1,328.09 1,337.84 0.0M
2023-08-29 1,321.37 1,336.91 1,318.95 1,336.86 0.0M
2023-08-28 1,313.79 1,326.01 1,313.79 1,321.26 0.0M
2023-08-25 1,312.65 1,315.36 1,300.05 1,308.73 0.0M
2023-08-24 1,310.93 1,322.45 1,308.12 1,308.15 0.0M
2023-08-23 1,308.02 1,318.00 1,304.62 1,316.60 0.0M
2023-08-22 1,315.07 1,318.48 1,306.35 1,307.19 0.0M
2023-08-21 1,320.41 1,323.18 1,310.50 1,312.18 0.0M
2023-08-18 1,306.77 1,323.72 1,306.70 1,320.14 0.0M
2023-08-17 1,328.53 1,331.26 1,316.33 1,316.42 0.0M
2023-08-16 1,337.73 1,345.47 1,325.23 1,325.23 0.0M
2023-08-15 1,350.58 1,351.09 1,340.08 1,340.08 0.0M
2023-08-14 1,362.08 1,362.25 1,354.30 1,359.94 0.0M
2023-08-11 1,363.52 1,372.53 1,363.41 1,368.72 0.0M
2023-08-10 1,378.19 1,388.66 1,365.34 1,366.48 0.0M
2023-08-09 1,377.35 1,380.52 1,370.12 1,374.35 0.0M
2023-08-08 1,373.03 1,381.45 1,359.86 1,381.45 0.0M
2023-08-07 1,381.36 1,387.64 1,378.19 1,386.29 0.0M
2023-08-04 1,377.38 1,391.53 1,376.44 1,380.39 0.0M
2023-08-03 1,376.93 1,381.76 1,368.34 1,376.15 0.0M
2023-08-02 1,373.38 1,379.67 1,370.47 1,378.24 0.0M
2023-08-01 1,387.78 1,388.70 1,378.24 1,386.69 0.0M
2023-07-31 1,385.42 1,393.27 1,385.41 1,392.26 0.0M
2023-07-28 1,384.13 1,389.80 1,379.59 1,383.20 0.0M
2023-07-27 1,400.39 1,400.95 1,370.29 1,374.44 0.0M
2023-07-26 1,376.39 1,393.53 1,375.74 1,391.44 0.0M
2023-07-25 1,374.79 1,386.38 1,374.40 1,376.49 0.0M
2023-07-24 1,367.09 1,378.59 1,367.09 1,377.88 0.0M
2023-07-21 1,384.53 1,384.77 1,366.23 1,367.15 0.0M
2023-07-20 1,384.52 1,384.52 1,372.48 1,375.78 0.0M
2023-07-19 1,377.45 1,386.16 1,375.90 1,384.67 0.0M
2023-07-18 1,355.66 1,374.68 1,355.48 1,374.34 0.0M
2023-07-17 1,343.06 1,357.70 1,341.79 1,355.59 0.0M
2023-07-14 1,356.66 1,356.67 1,338.65 1,347.04 0.0M
2023-07-13 1,351.12 1,359.66 1,348.92 1,358.11 0.0M
2023-07-12 1,357.79 1,358.64 1,348.04 1,348.04 0.0M
2023-07-11 1,327.39 1,338.82 1,326.42 1,338.55 0.0M
2023-07-10 1,304.64 1,324.59 1,304.62 1,320.98 0.0M
2023-07-07 1,299.27 1,318.53 1,299.14 1,308.07 0.0M
2023-07-06 1,304.84 1,305.62 1,288.26 1,299.21 0.0M
2023-07-05 1,329.37 1,329.37 1,318.17 1,318.20 0.0M
2023-07-03 1,325.78 1,335.87 1,325.77 1,335.82 0.0M
2023-06-30 1,338.33 1,338.33 1,328.13 1,328.82 0.0M
2023-06-29 1,308.64 1,327.13 1,308.45 1,327.13 0.0M
2023-06-28 1,307.61 1,310.02 1,303.01 1,307.68 0.0M
2023-06-27 1,294.75 1,313.77 1,291.81 1,309.82 0.0M
2023-06-26 1,284.28 1,300.92 1,284.28 1,292.74 0.0M
2023-06-23 1,291.36 1,300.10 1,281.65 1,284.97 0.0M
2023-06-22 1,318.24 1,318.30 1,302.75 1,305.21 0.0M
2023-06-21 1,315.86 1,327.47 1,313.56 1,321.04 0.0M
2023-06-20 1,320.58 1,321.31 1,313.57 1,316.64 0.0M
2023-06-16 1,338.96 1,339.01 1,317.82 1,325.02 0.0M
2023-06-15 1,314.86 1,330.93 1,314.65 1,329.98 0.0M
2023-06-14 1,332.90 1,338.33 1,314.42 1,319.14 0.0M
2023-06-13 1,324.63 1,338.09 1,322.85 1,330.22 0.0M
2023-06-12 1,321.37 1,329.91 1,317.68 1,320.09 0.0M
2023-06-09 1,329.82 1,329.92 1,319.90 1,321.99 0.0M
2023-06-08 1,336.25 1,336.83 1,322.23 1,331.43 0.0M
2023-06-07 1,315.20 1,343.89 1,315.18 1,340.71 0.0M
2023-06-06 1,268.33 1,309.88 1,268.17 1,307.28 0.0M
2023-06-05 1,287.53 1,287.69 1,264.57 1,271.23 0.0M
2023-06-02 1,261.50 1,296.86 1,261.50 1,295.69 0.0M
2023-06-01 1,238.12 1,246.53 1,229.01 1,244.51 0.0M
2023-05-31 1,237.38 1,240.09 1,224.11 1,235.90 0.0M
2023-05-30 1,249.58 1,253.73 1,240.70 1,243.33 0.0M
2023-05-26 1,237.13 1,250.81 1,237.00 1,249.01 0.0M
2023-05-25 1,241.04 1,242.59 1,225.38 1,237.11 0.0M
2023-05-24 1,263.74 1,263.85 1,243.42 1,245.68 0.0M
2023-05-23 1,264.29 1,286.12 1,263.52 1,268.61 0.0M
2023-05-22 1,259.96 1,270.90 1,255.59 1,266.93 0.0M
2023-05-19 1,277.13 1,277.16 1,251.70 1,256.60 0.0M
2023-05-18 1,252.21 1,268.10 1,250.09 1,265.76 0.0M
2023-05-17 1,239.37 1,258.76 1,234.67 1,256.87 0.0M
2023-05-16 1,240.51 1,241.04 1,231.12 1,231.12 0.0M
2023-05-15 1,242.73 1,253.05 1,240.68 1,246.88 0.0M
2023-05-12 1,245.72 1,246.33 1,233.13 1,238.92 0.0M
2023-05-11 1,239.80 1,242.61 1,234.40 1,239.19 0.0M
2023-05-10 1,254.93 1,256.71 1,236.57 1,250.93 0.0M
2023-05-09 1,242.14 1,246.47 1,234.31 1,239.26 0.0M
2023-05-08 1,256.84 1,258.10 1,242.33 1,247.29 0.0M
2023-05-05 1,242.38 1,252.58 1,240.31 1,251.46 0.0M
2023-05-04 1,233.10 1,233.41 1,213.68 1,220.91 0.0M
2023-05-03 1,252.80 1,263.78 1,242.20 1,242.96 0.0M
2023-05-02 1,273.22 1,273.22 1,237.37 1,250.10 0.0M
2023-05-01 1,277.65 1,291.55 1,275.75 1,278.81 0.0M
2023-04-28 1,269.78 1,284.74 1,269.29 1,279.77 0.0M
2023-04-27 1,254.28 1,272.59 1,252.30 1,271.97 0.0M
2023-04-26 1,262.74 1,262.80 1,246.20 1,249.37 0.0M
2023-04-25 1,278.22 1,280.43 1,261.58 1,262.74 0.0M
2023-04-24 1,290.24 1,297.01 1,286.72 1,289.18 0.0M
2023-04-21 1,294.33 1,294.52 1,283.58 1,291.84 0.0M
2023-04-20 1,287.35 1,293.77 1,284.01 1,293.10 0.0M
2023-04-19 1,285.50 1,297.38 1,284.14 1,296.11 0.0M
2023-04-18 1,300.20 1,302.12 1,286.33 1,290.80 0.0M
2023-04-17 1,289.16 1,296.84 1,286.73 1,296.58 0.0M
2023-04-14 1,299.91 1,305.66 1,283.88 1,290.04 0.0M
2023-04-13 1,292.89 1,299.97 1,289.21 1,297.91 0.0M
2023-04-12 1,308.21 1,308.37 1,289.40 1,289.42 0.0M
2023-04-11 1,291.91 1,303.81 1,291.06 1,297.64 0.0M
2023-04-10 1,269.99 1,287.96 1,269.95 1,287.89 0.0M
2023-04-06 1,279.72 1,279.79 1,270.54 1,274.77 0.0M
2023-04-05 1,275.62 1,278.69 1,269.46 1,277.59 0.0M
2023-04-04 1,308.48 1,308.50 1,276.13 1,283.62 0.0M
2023-04-03 1,311.30 1,315.05 1,295.41 1,305.83 0.0M
2023-03-31 1,293.63 1,309.70 1,293.63 1,309.65 0.0M
2023-03-30 1,293.77 1,295.56 1,281.59 1,285.84 0.0M
2023-03-29 1,291.83 1,292.01 1,280.22 1,284.46 0.0M
2023-03-28 1,277.18 1,285.95 1,274.91 1,280.94 0.0M
2023-03-27 1,284.74 1,288.64 1,276.54 1,281.28 0.0M
2023-03-24 1,243.33 1,268.06 1,239.37 1,267.94 0.0M
2023-03-23 1,270.99 1,282.51 1,247.61 1,255.68 0.0M
2023-03-22 1,294.74 1,299.32 1,264.38 1,264.62 0.0M
2023-03-21 1,294.40 1,303.77 1,290.38 1,295.54 0.0M
2023-03-20 1,267.69 1,284.35 1,267.62 1,272.24 0.0M
2023-03-17 1,279.48 1,279.48 1,252.06 1,255.26 0.0M
2023-03-16 1,253.83 1,295.39 1,248.45 1,287.98 0.0M
2023-03-15 1,259.10 1,269.80 1,247.91 1,269.61 0.0M
2023-03-14 1,305.55 1,311.91 1,280.24 1,290.45 0.0M
2023-03-13 1,274.28 1,293.86 1,262.30 1,270.27 0.0M
2023-03-10 1,323.54 1,325.31 1,289.43 1,300.21 0.0M
2023-03-09 1,362.42 1,362.78 1,330.87 1,330.87 0.0M
2023-03-08 1,363.64 1,365.57 1,352.64 1,363.36 0.0M
2023-03-07 1,374.85 1,376.31 1,358.87 1,361.36 0.0M
2023-03-06 1,401.99 1,402.53 1,371.63 1,375.01 0.0M
2023-03-03 1,394.03 1,404.82 1,385.92 1,402.77 0.0M
2023-03-02 1,369.66 1,389.04 1,369.03 1,387.50 0.0M
2023-03-01 1,374.77 1,384.08 1,372.59 1,381.64 0.0M
2023-02-28 1,378.79 1,392.08 1,375.40 1,375.43 0.0M
2023-02-27 1,389.13 1,393.22 1,377.49 1,378.47 0.0M
2023-02-24 1,371.53 1,377.55 1,365.84 1,377.55 0.0M
2023-02-23 1,388.63 1,395.08 1,372.14 1,388.24 0.0M
2023-02-22 1,379.47 1,390.79 1,378.29 1,382.26 0.0M
2023-02-21 1,401.60 1,402.45 1,376.81 1,376.86 0.0M
2023-02-17 1,415.33 1,418.01 1,407.53 1,416.81 0.0M
2023-02-16 1,405.03 1,422.58 1,404.54 1,412.47 0.0M
2023-02-15 1,394.90 1,418.24 1,394.21 1,418.20 0.0M
2023-02-14 1,399.84 1,410.09 1,391.30 1,403.78 0.0M
2023-02-13 1,389.68 1,404.51 1,387.53 1,404.41 0.0M
2023-02-10 1,375.91 1,390.88 1,375.74 1,389.44 0.0M
2023-02-09 1,410.77 1,414.03 1,378.35 1,379.80 0.0M
2023-02-08 1,414.40 1,416.40 1,398.57 1,401.29 0.0M
2023-02-07 1,408.95 1,426.46 1,403.09 1,424.49 0.0M
2023-02-06 1,426.29 1,427.36 1,412.59 1,416.76 0.0M
2023-02-03 1,431.16 1,448.73 1,430.56 1,436.00 0.0M
2023-02-02 1,421.53 1,449.00 1,421.53 1,446.47 0.0M
2023-02-01 1,391.29 1,425.41 1,389.66 1,414.25 0.0M
2023-01-31 1,366.26 1,395.19 1,366.26 1,394.88 0.0M
2023-01-30 1,362.39 1,372.04 1,359.59 1,362.68 0.0M
2023-01-27 1,365.06 1,376.66 1,363.07 1,372.80 0.0M
2023-01-26 1,363.23 1,366.53 1,351.96 1,366.52 0.0M
2023-01-25 1,337.84 1,355.48 1,333.75 1,354.77 0.0M
2023-01-24 1,350.49 1,351.46 1,344.36 1,347.72 0.0M
2023-01-23 1,342.18 1,359.62 1,341.07 1,353.79 0.0M
2023-01-20 1,328.86 1,339.55 1,319.65 1,339.55 0.0M
2023-01-19 1,321.32 1,324.37 1,311.50 1,318.85 0.0M
2023-01-18 1,350.40 1,357.42 1,327.83 1,327.98 0.0M
2023-01-17 1,345.03 1,348.30 1,340.70 1,345.76 0.0M
2023-01-13 1,328.37 1,345.82 1,327.18 1,345.30 0.0M
2023-01-12 1,331.77 1,338.26 1,323.10 1,337.56 0.0M
2023-01-11 1,318.24 1,324.95 1,317.46 1,324.88 0.0M
2023-01-10 1,297.70 1,313.52 1,295.52 1,313.52 0.0M
2023-01-09 1,304.82 1,311.81 1,297.24 1,298.43 0.0M
2023-01-06 1,279.47 1,300.12 1,275.92 1,298.45 0.0M
2023-01-05 1,268.94 1,269.76 1,259.04 1,267.50 0.0M
2023-01-04 1,266.19 1,282.15 1,266.12 1,275.90 0.0M
2023-01-03 1,263.26 1,271.22 1,247.72 1,257.55 0.0M