NQ Global Market Composite

NQGM
🏛️ usa →
2,208.20
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
2025-09-26 2,192.30 2,208.70 2,176.50 2,208.20 0.0M
2025-09-25 2,192.30 2,202.40 2,174.20 2,195.10 0.0M
2025-09-24 2,231.70 2,241.50 2,219.00 2,222.20 0.0M
2025-09-23 2,240.90 2,248.80 2,220.30 2,222.60 0.0M
2025-09-22 2,213.90 2,243.70 2,200.10 2,242.20 0.0M
2025-09-19 2,229.20 2,230.10 2,211.70 2,221.30 0.0M
2025-09-18 2,190.00 2,220.78 2,183.20 2,219.99 0.0M
2025-09-17 2,174.92 2,204.64 2,151.71 2,163.77 0.0M
2025-09-16 2,176.01 2,178.48 2,164.37 2,170.74 0.0M
2025-09-15 2,194.90 2,196.19 2,175.70 2,177.73 0.0M
2025-09-12 2,205.42 2,205.88 2,188.19 2,188.25 0.0M
2025-09-11 2,173.14 2,204.80 2,172.38 2,204.19 0.0M
2025-09-10 2,200.34 2,202.51 2,160.08 2,169.18 0.0M
2025-09-09 2,195.03 2,208.46 2,181.47 2,206.49 0.0M
2025-09-08 2,208.40 2,209.28 2,185.86 2,194.48 0.0M
2025-09-05 2,202.72 2,213.18 2,180.08 2,212.03 0.0M
2025-09-04 2,170.97 2,182.50 2,154.68 2,181.90 0.0M
2025-09-03 2,179.69 2,193.08 2,163.68 2,176.07 0.0M
2025-09-02 2,161.13 2,192.21 2,156.63 2,184.64 0.0M
2025-08-29 2,211.08 2,213.79 2,182.92 2,190.37 0.0M
2025-08-28 2,204.06 2,223.43 2,202.94 2,210.77 0.0M
2025-08-27 2,187.44 2,194.77 2,182.16 2,191.36 0.0M
2025-08-26 2,170.41 2,171.14 2,157.45 2,170.24 0.0M
2025-08-25 2,181.39 2,181.87 2,151.92 2,152.13 0.0M
2025-08-22 2,135.53 2,193.53 2,133.54 2,183.77 0.0M
2025-08-21 2,105.94 2,128.55 2,101.75 2,125.72 0.0M
2025-08-20 2,105.59 2,116.48 2,078.70 2,115.94 0.0M
2025-08-19 2,158.60 2,159.50 2,109.95 2,112.26 0.0M
2025-08-18 2,154.41 2,168.34 2,148.55 2,162.06 0.0M
2025-08-15 2,147.42 2,154.45 2,136.75 2,150.56 0.0M
2025-08-14 2,142.16 2,149.36 2,119.32 2,141.03 0.0M
2025-08-13 2,140.63 2,174.93 2,140.13 2,167.80 0.0M
2025-08-12 2,103.05 2,126.67 2,098.47 2,124.69 0.0M
2025-08-11 2,098.08 2,115.81 2,095.35 2,102.33 0.0M
2025-08-08 2,110.29 2,110.29 2,089.43 2,097.30 0.0M
2025-08-07 2,194.05 2,195.68 2,151.13 2,171.57 0.0M
2025-08-06 2,183.56 2,191.34 2,159.62 2,190.90 0.0M
2025-08-05 2,205.58 2,219.21 2,193.29 2,203.61 0.0M
2025-08-04 2,164.04 2,205.76 2,163.12 2,205.10 0.0M
2025-08-01 2,126.52 2,149.73 2,099.54 2,140.57 0.0M
2025-07-31 2,176.15 2,200.60 2,164.76 2,166.69 0.0M
2025-07-30 2,190.20 2,206.35 2,165.00 2,177.49 0.0M
2025-07-29 2,233.36 2,233.58 2,178.31 2,180.35 0.0M
2025-07-28 2,246.78 2,248.15 2,223.19 2,225.75 0.0M
2025-07-25 2,217.62 2,234.52 2,207.32 2,231.27 0.0M
2025-07-24 2,236.99 2,239.91 2,208.74 2,215.69 0.0M
2025-07-23 2,204.59 2,236.55 2,198.38 2,236.55 0.0M
2025-07-22 2,161.14 2,180.47 2,142.95 2,176.74 0.0M
2025-07-21 2,176.15 2,193.12 2,156.76 2,159.46 0.0M
2025-07-18 2,194.33 2,197.58 2,162.21 2,163.17 0.0M
2025-07-17 2,157.51 2,183.59 2,157.34 2,173.42 0.0M
2025-07-16 2,128.08 2,153.12 2,105.30 2,148.38 0.0M
2025-07-15 2,168.20 2,169.00 2,113.63 2,113.63 0.0M
2025-07-14 2,109.10 2,133.55 2,109.10 2,132.99 0.0M
2025-07-11 2,136.27 2,139.89 2,105.39 2,108.64 0.0M
2025-07-10 2,151.22 2,154.80 2,126.48 2,148.60 0.0M
2025-07-09 2,097.99 2,142.79 2,097.01 2,142.30 0.0M
2025-07-08 2,073.22 2,081.27 2,067.90 2,076.55 0.0M
2025-07-07 2,080.01 2,081.32 2,049.54 2,062.32 0.0M
2025-07-03 2,080.61 2,104.69 2,075.48 2,101.22 0.0M
2025-07-02 2,025.69 2,071.14 2,025.57 2,069.52 0.0M
2025-07-01 2,020.01 2,048.34 2,000.18 2,024.64 0.0M
2025-06-30 2,021.10 2,032.63 2,021.07 2,024.67 0.0M
2025-06-27 2,033.85 2,036.37 1,998.30 2,012.98 0.0M
2025-06-26 1,999.56 2,018.11 1,992.06 2,018.11 0.0M
2025-06-25 2,033.80 2,034.87 1,998.42 2,002.59 0.0M
2025-06-24 2,001.61 2,027.51 1,994.62 2,023.51 0.0M
2025-06-23 1,957.95 1,978.21 1,935.84 1,975.40 0.0M
2025-06-20 1,994.07 1,994.46 1,958.05 1,968.76 0.0M
2025-06-18 1,966.01 1,992.15 1,965.40 1,979.78 0.0M
2025-06-17 1,985.95 1,991.74 1,967.58 1,968.14 0.0M
2025-06-16 1,998.65 2,018.20 1,992.83 2,008.31 0.0M
2025-06-13 1,980.77 2,003.24 1,974.79 1,978.09 0.0M
2025-06-12 2,017.31 2,031.74 2,016.94 2,019.68 0.0M
2025-06-11 2,056.09 2,065.33 2,026.66 2,027.00 0.0M
2025-06-10 2,045.13 2,058.14 2,042.52 2,046.88 0.0M
2025-06-09 2,049.17 2,051.66 2,024.08 2,032.73 0.0M
2025-06-06 2,012.75 2,029.34 2,007.76 2,028.98 0.0M
2025-06-05 2,013.11 2,016.42 1,982.42 1,993.54 0.0M
2025-06-04 1,989.65 2,009.65 1,982.28 1,997.09 0.0M
2025-06-03 1,955.89 1,990.85 1,945.18 1,986.50 0.0M
2025-06-02 1,932.00 1,947.30 1,901.92 1,946.76 0.0M
2025-05-30 1,928.88 1,928.88 1,898.11 1,920.25 0.0M
2025-05-29 1,977.63 1,978.10 1,953.65 1,960.41 0.0M
2025-05-28 1,969.70 1,971.36 1,953.48 1,954.17 0.0M
2025-05-27 1,982.93 1,983.66 1,965.73 1,969.34 0.0M
2025-05-23 1,922.77 1,956.75 1,922.50 1,952.44 0.0M
2025-05-22 1,943.10 1,967.06 1,943.05 1,955.18 0.0M
2025-05-21 1,980.26 1,991.77 1,944.53 1,952.93 0.0M
2025-05-20 1,983.72 2,004.74 1,978.54 1,999.47 0.0M
2025-05-19 1,956.82 1,986.70 1,956.03 1,986.70 0.0M
2025-05-17 1,968.48 1,989.17 1,989.17 1,989.17 0.0M
2025-05-16 1,968.48 1,994.92 1,964.26 1,989.17 0.0M
2025-05-15 1,953.08 1,965.24 1,924.89 1,964.79 0.0M
2025-05-14 1,987.95 2,000.87 1,962.10 1,966.49 0.0M
2025-05-13 1,997.74 1,998.34 1,978.97 1,984.88 0.0M
2025-05-12 1,987.15 2,005.65 1,970.49 1,998.02 0.0M
2025-05-09 1,935.73 1,959.41 1,916.28 1,917.65 0.0M
2025-05-08 1,878.03 1,915.83 1,861.15 1,901.60 0.0M
2025-05-07 1,850.99 1,860.45 1,840.04 1,854.42 0.0M
2025-05-06 1,880.74 1,889.02 1,851.04 1,855.44 0.0M
2025-05-05 1,906.52 1,925.19 1,904.74 1,908.84 0.0M
2025-05-02 1,899.38 1,934.94 1,899.15 1,920.47 0.0M
2025-05-01 1,871.99 1,889.24 1,851.81 1,868.63 0.0M
2025-04-30 1,826.17 1,865.30 1,821.23 1,860.50 0.0M
2025-04-29 1,853.56 1,870.41 1,843.91 1,862.18 0.0M
2025-04-28 1,846.65 1,871.93 1,835.20 1,854.61 0.0M
2025-04-25 1,875.54 1,881.06 1,825.54 1,839.71 0.0M
2025-04-24 1,843.00 1,899.68 1,840.92 1,899.65 0.0M
2025-04-23 1,840.67 1,881.09 1,832.76 1,839.98 0.0M
2025-04-22 1,752.01 1,788.57 1,751.40 1,783.12 0.0M
2025-04-21 1,736.60 1,738.11 1,712.37 1,728.40 0.0M
2025-04-17 1,731.11 1,762.24 1,726.11 1,756.25 0.0M
2025-04-16 1,734.00 1,740.16 1,703.28 1,727.53 0.0M
2025-04-15 1,757.49 1,772.91 1,740.10 1,758.63 0.0M
2025-04-14 1,759.60 1,765.48 1,721.35 1,758.40 0.0M
2025-04-11 1,668.56 1,720.14 1,657.12 1,720.04 0.0M
2025-04-10 1,698.38 1,704.07 1,629.78 1,666.84 0.0M
2025-04-09 1,564.59 1,753.32 1,547.18 1,735.75 0.0M
2025-04-08 1,699.23 1,700.46 1,564.74 1,582.27 0.0M
2025-04-07 1,569.94 1,705.12 1,547.55 1,638.71 0.0M
2025-04-04 1,676.56 1,681.06 1,610.28 1,647.83 0.0M
2025-04-03 1,763.70 1,770.80 1,724.84 1,737.75 0.0M
2025-04-02 1,786.70 1,857.32 1,786.70 1,848.67 0.0M
2025-04-01 1,821.05 1,837.48 1,794.87 1,814.37 0.0M
2025-03-31 1,820.49 1,834.09 1,784.29 1,826.19 0.0M
2025-03-28 1,901.72 1,902.17 1,852.41 1,860.12 0.0M
2025-03-27 1,912.13 1,932.54 1,904.86 1,909.23 0.0M
2025-03-26 1,966.22 1,966.22 1,912.09 1,916.72 0.0M
2025-03-25 1,979.63 1,983.09 1,955.74 1,963.47 0.0M
2025-03-24 1,956.04 1,979.87 1,955.26 1,978.86 0.0M
2025-03-21 1,912.84 1,936.27 1,904.74 1,930.31 0.0M
2025-03-20 1,933.05 1,965.71 1,931.17 1,934.58 0.0M
2025-03-19 1,926.80 1,967.12 1,925.47 1,955.62 0.0M
2025-03-18 1,944.39 1,944.39 1,919.11 1,923.34 0.0M
2025-03-17 1,928.55 1,968.56 1,925.80 1,959.40 0.0M
2025-03-14 1,904.11 1,930.82 1,903.98 1,927.98 0.0M
2025-03-13 1,925.41 1,934.51 1,878.29 1,878.96 0.0M
2025-03-12 1,941.32 1,951.28 1,910.29 1,938.00 0.0M
2025-03-11 1,894.61 1,925.69 1,872.46 1,909.28 0.0M
2025-03-10 1,926.05 1,933.24 1,875.89 1,890.19 0.0M
2025-03-07 1,955.36 1,975.22 1,915.93 1,956.93 0.0M
2025-03-06 1,977.27 2,006.53 1,954.16 1,960.88 0.0M
2025-03-05 1,999.51 2,032.20 1,988.45 2,030.75 0.0M
2025-03-04 1,943.71 2,016.10 1,926.61 1,987.51 0.0M
2025-03-03 2,072.73 2,078.90 1,968.23 1,976.60 0.0M
2025-02-28 2,019.09 2,065.12 2,009.75 2,064.86 0.0M
2025-02-27 2,097.71 2,103.47 2,044.06 2,044.21 0.0M
2025-02-26 2,091.89 2,126.28 2,088.40 2,094.34 0.0M
2025-02-25 2,101.80 2,103.85 2,047.63 2,067.36 0.0M
2025-02-24 2,144.26 2,144.54 2,081.95 2,104.36 0.0M
2025-02-21 2,238.49 2,240.42 2,150.86 2,151.68 0.0M
2025-02-20 2,235.68 2,236.45 2,193.68 2,212.60 0.0M
2025-02-19 2,246.65 2,252.47 2,234.02 2,237.79 0.0M
2025-02-18 2,253.61 2,257.19 2,238.62 2,253.93 0.0M
2025-02-14 2,260.14 2,264.00 2,235.05 2,242.60 0.0M
2025-02-13 2,227.74 2,251.48 2,215.36 2,248.64 0.0M
2025-02-12 2,272.64 2,318.19 2,272.48 2,317.21 0.0M
2025-02-11 2,323.82 2,330.24 2,301.29 2,303.87 0.0M
2025-02-10 2,352.30 2,355.43 2,339.79 2,342.46 0.0M
2025-02-07 2,354.82 2,369.48 2,319.25 2,325.43 0.0M
2025-02-06 2,377.18 2,383.39 2,342.94 2,349.62 0.0M
2025-02-05 2,346.20 2,374.06 2,341.70 2,367.30 0.0M
2025-02-04 2,316.83 2,344.76 2,315.71 2,344.71 0.0M
2025-02-03 2,285.50 2,341.29 2,285.37 2,319.98 0.0M
2025-01-31 2,386.19 2,397.99 2,341.77 2,352.03 0.0M
2025-01-30 2,379.73 2,392.64 2,364.00 2,375.47 0.0M
2025-01-29 2,371.86 2,373.20 2,342.34 2,359.03 0.0M
2025-01-28 2,356.79 2,371.72 2,326.39 2,365.87 0.0M
2025-01-27 2,349.43 2,389.76 2,330.48 2,346.91 0.0M
2025-01-24 2,405.85 2,415.84 2,385.76 2,390.30 0.0M
2025-01-23 2,367.90 2,400.54 2,352.91 2,400.45 0.0M
2025-01-22 2,391.75 2,398.59 2,380.90 2,384.62 0.0M
2025-01-21 2,359.79 2,388.28 2,342.82 2,388.28 0.0M
2025-01-17 2,348.53 2,352.62 2,333.63 2,337.35 0.0M
2025-01-16 2,320.22 2,326.03 2,303.33 2,316.49 0.0M
2025-01-15 2,315.83 2,323.35 2,290.19 2,309.20 0.0M
2025-01-14 2,294.69 2,299.28 2,245.15 2,256.63 0.0M
2025-01-13 2,260.93 2,271.26 2,234.44 2,270.42 0.0M
2025-01-10 2,313.57 2,315.17 2,272.98 2,289.64 0.0M
2025-01-08 2,364.43 2,365.39 2,334.15 2,352.59 0.0M
2025-01-07 2,420.46 2,433.52 2,368.52 2,382.50 0.0M
2025-01-06 2,420.97 2,435.54 2,408.92 2,410.14 0.0M
2025-01-03 2,365.45 2,397.25 2,364.01 2,396.16 0.0M
2025-01-02 2,345.17 2,377.50 2,335.70 2,352.62 0.0M