NQ OMX CEA Smartphone

🏛️ usa →
1,017.44
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
2021-12-31 878.38 881.32 878.31 878.55 0.0M
2021-12-30 877.38 881.63 875.47 877.71 0.0M
2021-12-29 878.93 879.99 876.17 878.49 0.0M
2021-12-28 885.71 887.78 881.57 881.78 0.0M
2021-12-27 880.00 883.45 878.35 883.28 0.0M
2021-12-24 879.77 880.00 878.52 878.92 0.0M
2021-12-23 875.61 881.70 873.79 880.08 0.0M
2021-12-22 868.85 874.53 867.02 873.79 0.0M
2021-12-21 855.15 866.56 854.89 866.19 0.0M
2021-12-20 857.14 857.15 845.66 849.26 0.0M
2021-12-17 861.69 866.74 856.56 863.17 0.0M
2021-12-16 872.31 876.81 861.12 862.89 0.0M
2021-12-15 859.81 870.87 854.88 870.54 0.0M
2021-12-14 862.05 862.76 853.90 857.79 0.0M
2021-12-13 872.32 872.51 862.74 863.13 0.0M
2021-12-10 868.11 872.64 865.86 870.24 0.0M
2021-12-09 872.65 877.31 869.41 870.06 0.0M
2021-12-08 869.24 871.45 864.73 870.29 0.0M
2021-12-07 846.24 866.57 846.24 864.73 0.0M
2021-12-06 842.49 847.13 836.48 845.18 0.0M
2021-12-03 848.68 852.74 838.45 842.30 0.0M
2021-12-02 843.62 849.29 837.92 847.83 0.0M
2021-12-01 849.86 864.37 846.02 846.31 0.0M
2021-11-30 854.92 856.05 842.04 845.08 0.0M
2021-11-29 843.53 851.72 837.93 850.99 0.0M
2021-11-26 856.45 856.45 842.09 843.74 0.0M
2021-11-25 862.19 863.94 861.57 862.22 0.0M
2021-11-24 857.81 862.18 851.89 862.09 0.0M
2021-11-23 862.28 862.28 854.32 859.63 0.0M
2021-11-22 868.90 874.27 862.23 862.93 0.0M
2021-11-19 867.45 871.38 866.08 867.78 0.0M
2021-11-18 864.67 868.37 861.25 866.22 0.0M
2021-11-17 859.90 865.47 858.82 864.16 0.0M
2021-11-16 858.84 863.90 854.80 863.68 0.0M
2021-11-15 855.58 858.45 853.68 855.90 0.0M
2021-11-12 851.28 855.57 850.34 854.33 0.0M
2021-11-11 843.56 850.12 843.26 849.64 0.0M
2021-11-10 852.29 853.09 841.85 843.80 0.0M
2021-11-09 856.18 858.28 851.71 852.97 0.0M
2021-11-08 849.58 857.57 848.92 856.23 0.0M
2021-11-05 841.84 853.02 841.53 849.11 0.0M
2021-11-04 841.92 845.19 840.04 844.30 0.0M
2021-11-03 838.33 843.20 836.75 842.20 0.0M
2021-11-02 831.71 838.43 829.17 837.44 0.0M
2021-11-01 820.22 827.51 820.12 826.83 0.0M
2021-10-29 818.30 819.19 810.44 813.97 0.0M
2021-10-28 810.82 818.28 810.34 816.89 0.0M
2021-10-27 817.64 819.67 813.58 813.85 0.0M
2021-10-26 821.39 825.76 819.60 821.87 0.0M
2021-10-25 817.32 818.52 814.58 816.57 0.0M
2021-10-22 818.60 821.02 815.09 816.94 0.0M
2021-10-21 817.64 817.68 813.53 816.80 0.0M
2021-10-20 811.61 818.21 810.48 817.73 0.0M
2021-10-19 804.90 811.90 804.62 811.06 0.0M
2021-10-18 800.76 802.94 798.05 801.55 0.0M
2021-10-15 799.90 805.47 799.83 802.86 0.0M
2021-10-14 790.43 799.33 790.29 798.33 0.0M
2021-10-13 786.22 791.27 786.01 789.79 0.0M
2021-10-12 790.67 790.77 786.85 787.39 0.0M
2021-10-11 795.64 798.57 792.84 793.31 0.0M
2021-10-08 805.55 806.47 801.18 801.74 0.0M
2021-10-07 800.60 808.76 798.90 805.07 0.0M
2021-10-06 799.18 800.35 791.14 798.09 0.0M
2021-10-05 797.54 805.90 797.54 802.98 0.0M
2021-10-04 808.58 809.92 798.48 800.75 0.0M
2021-10-01 802.52 806.99 798.70 804.78 0.0M
2021-09-30 808.06 811.70 806.23 806.25 0.0M
2021-09-29 810.97 814.61 808.01 809.16 0.0M
2021-09-28 833.87 834.88 819.25 819.85 0.0M
2021-09-27 837.89 838.99 832.66 836.42 0.0M
2021-09-24 834.58 837.31 831.70 833.37 0.0M
2021-09-23 826.46 832.62 826.27 830.99 0.0M
2021-09-22 818.79 828.10 818.48 825.94 0.0M
2021-09-21 819.12 825.21 818.92 821.66 0.0M
2021-09-20 832.49 833.84 818.34 823.67 0.0M
2021-09-17 841.04 841.69 834.10 835.94 0.0M
2021-09-16 839.75 842.34 836.25 840.86 0.0M
2021-09-15 844.15 844.77 839.02 842.09 0.0M
2021-09-14 848.28 851.26 844.64 845.87 0.0M
2021-09-13 842.48 847.06 840.68 845.41 0.0M
2021-09-10 854.09 856.72 846.69 847.19 0.0M
2021-09-09 851.84 854.85 850.49 850.50 0.0M
2021-09-08 857.67 858.07 851.02 854.23 0.0M
2021-09-07 858.48 860.32 855.70 857.66 0.0M
2021-09-06 858.32 858.77 857.29 858.63 0.0M
2021-09-03 855.87 860.84 854.74 859.40 0.0M
2021-09-02 848.82 851.87 847.61 851.58 0.0M
2021-09-01 845.62 852.28 844.82 849.48 0.0M
2021-08-31 839.68 847.01 839.22 845.67 0.0M
2021-08-30 834.44 841.10 833.85 840.78 0.0M
2021-08-27 827.36 834.56 826.54 832.66 0.0M
2021-08-26 830.31 830.65 825.91 827.22 0.0M
2021-08-25 831.39 835.12 830.76 832.36 0.0M
2021-08-24 831.29 833.92 830.20 832.16 0.0M
2021-08-23 822.40 829.07 820.91 828.07 0.0M
2021-08-20 814.25 818.76 812.80 818.13 0.0M
2021-08-19 816.98 817.19 809.46 815.08 0.0M
2021-08-18 827.33 829.60 822.99 823.35 0.0M
2021-08-17 832.78 832.85 821.30 824.30 0.0M
2021-08-16 835.98 836.96 830.64 833.69 0.0M
2021-08-13 837.61 838.44 834.15 836.22 0.0M
2021-08-12 841.21 841.57 835.41 840.96 0.0M
2021-08-11 842.74 844.75 838.74 841.15 0.0M
2021-08-10 845.63 846.49 840.32 841.42 0.0M
2021-08-09 850.52 851.49 848.14 848.63 0.0M
2021-08-06 846.30 850.70 845.41 848.93 0.0M
2021-08-05 843.94 849.28 843.65 848.06 0.0M
2021-08-04 845.48 846.58 840.80 843.98 0.0M
2021-08-03 841.71 846.95 840.45 845.40 0.0M
2021-08-02 840.86 849.49 840.65 844.83 0.0M
2021-07-30 839.17 839.68 834.71 837.35 0.0M
2021-07-29 837.86 847.09 837.26 844.60 0.0M
2021-07-28 827.75 836.18 824.55 833.98 0.0M
2021-07-27 837.08 838.73 822.59 828.54 0.0M
2021-07-26 837.30 837.51 832.94 834.31 0.0M
2021-07-23 838.03 839.02 833.62 838.81 0.0M
2021-07-22 842.30 844.29 837.80 839.42 0.0M
2021-07-21 833.38 841.10 833.15 840.47 0.0M
2021-07-20 828.76 836.71 827.20 834.38 0.0M
2021-07-19 837.14 838.15 827.65 831.30 0.0M
2021-07-16 849.68 850.91 842.34 843.30 0.0M
2021-07-15 854.67 857.15 847.46 850.41 0.0M
2021-07-14 854.95 861.73 853.39 856.21 0.0M
2021-07-13 858.02 861.71 855.53 857.71 0.0M
2021-07-12 857.39 857.91 853.67 856.23 0.0M
2021-07-09 844.18 854.41 842.99 853.44 0.0M
2021-07-08 851.43 852.01 840.76 848.49 0.0M
2021-07-07 858.44 861.47 850.46 853.48 0.0M
2021-07-06 859.28 861.55 856.28 861.47 0.0M
2021-07-05 853.11 856.26 852.82 855.95 0.0M
2021-07-02 850.18 855.75 849.74 854.29 0.0M
2021-07-01 853.41 854.13 848.11 848.66 0.0M
2021-06-30 859.34 860.71 855.51 856.77 0.0M
2021-06-29 858.80 859.57 855.11 859.53 0.0M
2021-06-28 856.21 862.13 856.02 861.13 0.0M
2021-06-25 853.46 859.89 853.37 857.37 0.0M
2021-06-24 846.07 853.54 845.23 852.61 0.0M
2021-06-23 844.40 846.77 842.99 843.53 0.0M
2021-06-22 843.50 846.34 841.39 845.84 0.0M
2021-06-21 835.80 839.01 832.34 838.24 0.0M
2021-06-18 849.94 850.39 838.78 840.11 0.0M
2021-06-17 843.06 850.57 841.68 848.21 0.0M
2021-06-16 854.64 855.09 844.08 851.12 0.0M
2021-06-15 860.97 862.68 855.89 856.87 0.0M
2021-06-14 857.80 861.30 857.40 861.29 0.0M
2021-06-11 855.04 856.80 854.02 856.79 0.0M
2021-06-10 852.71 855.65 850.97 853.93 0.0M
2021-06-09 853.98 854.60 850.04 850.52 0.0M
2021-06-08 854.36 856.68 851.19 854.48 0.0M
2021-06-07 852.07 856.16 851.67 855.57 0.0M
2021-06-04 841.29 851.40 840.95 850.38 0.0M
2021-06-03 847.00 847.67 840.93 844.06 0.0M
2021-06-02 838.98 844.91 836.97 844.34 0.0M
2021-06-01 838.17 842.38 837.32 840.53 0.0M
2021-05-31 837.44 838.60 836.09 838.08 0.0M
2021-05-28 837.17 840.85 835.95 838.48 0.0M
2021-05-27 834.40 839.46 832.17 837.29 0.0M
2021-05-26 835.26 837.01 833.74 836.07 0.0M
2021-05-25 833.23 835.05 832.04 833.26 0.0M
2021-05-24 823.43 830.74 822.36 828.51 0.0M
2021-05-21 829.46 832.45 826.45 826.66 0.0M
2021-05-20 819.01 829.31 818.09 827.88 0.0M
2021-05-19 819.16 819.80 811.25 819.78 0.0M
2021-05-18 820.90 826.18 820.55 821.59 0.0M
2021-05-17 816.12 816.93 812.56 815.06 0.0M
2021-05-14 804.32 818.08 803.54 816.44 0.0M
2021-05-13 799.10 801.92 794.14 799.03 0.0M
2021-05-12 820.62 825.40 803.09 805.02 0.0M
2021-05-11 825.99 826.43 814.17 824.19 0.0M
2021-05-10 846.55 847.76 833.14 833.58 0.0M
2021-05-07 841.49 848.91 838.25 845.50 0.0M
2021-05-06 838.31 841.61 835.30 840.72 0.0M
2021-05-05 838.71 842.73 836.89 838.97 0.0M
2021-05-04 848.48 850.14 835.51 840.60 0.0M
2021-05-03 850.42 853.96 849.12 849.78 0.0M
2021-04-30 865.52 865.83 852.73 853.94 0.0M
2021-04-29 867.22 872.89 864.15 869.00 0.0M
2021-04-28 864.92 866.78 863.23 863.30 0.0M
2021-04-27 870.91 873.73 869.58 870.17 0.0M
2021-04-26 872.85 875.83 871.01 874.99 0.0M
2021-04-23 860.15 871.18 859.16 868.90 0.0M
2021-04-22 861.34 862.48 855.83 857.66 0.0M
2021-04-21 852.36 859.67 851.91 859.24 0.0M
2021-04-20 862.04 863.53 855.12 858.14 0.0M
2021-04-19 868.08 868.84 861.67 863.91 0.0M
2021-04-16 863.42 866.96 863.20 866.66 0.0M
2021-04-15 857.13 864.95 856.53 864.50 0.0M
2021-04-14 858.22 859.69 853.73 854.42 0.0M
2021-04-13 851.92 855.07 849.32 853.99 0.0M
2021-04-12 857.58 858.41 848.14 849.86 0.0M
2021-04-09 864.18 864.93 856.73 860.12 0.0M
2021-04-08 858.14 864.27 857.74 863.63 0.0M
2021-04-07 863.43 864.71 860.25 862.38 0.0M
2021-04-06 866.23 867.62 862.48 864.70 0.0M
2021-04-05 861.15 866.50 858.98 865.93 0.0M
2021-04-02 857.09 860.02 856.83 858.99 0.0M
2021-04-01 842.99 852.17 841.25 851.54 0.0M
2021-03-31 837.83 843.76 836.36 841.12 0.0M
2021-03-30 840.86 842.71 831.77 840.04 0.0M
2021-03-29 839.03 840.25 829.63 832.65 0.0M
2021-03-26 826.02 839.85 825.31 839.60 0.0M
2021-03-25 821.14 824.08 815.64 822.90 0.0M
2021-03-24 833.61 834.89 822.40 822.57 0.0M
2021-03-23 848.80 849.63 836.34 837.99 0.0M
2021-03-22 845.01 853.94 844.26 851.29 0.0M
2021-03-19 837.26 843.53 834.36 840.75 0.0M
2021-03-18 858.16 858.36 841.81 842.87 0.0M
2021-03-17 851.13 857.21 843.92 853.44 0.0M
2021-03-16 848.49 857.10 848.10 852.04 0.0M
2021-03-15 842.39 846.60 837.28 846.16 0.0M
2021-03-12 842.32 846.70 834.32 842.96 0.0M
2021-03-11 824.82 842.13 822.07 840.66 0.0M
2021-03-10 820.08 826.59 817.10 818.12 0.0M
2021-03-09 796.44 818.34 793.38 814.80 0.0M
2021-03-08 817.09 817.51 798.73 800.36 0.0M
2021-03-05 808.10 819.32 801.43 818.49 0.0M
2021-03-04 823.82 826.32 804.79 811.06 0.0M
2021-03-03 844.11 846.74 831.86 832.75 0.0M
2021-03-02 866.17 869.75 840.85 840.92 0.0M
2021-03-01 851.57 863.88 851.04 863.30 0.0M
2021-02-26 853.53 854.30 840.03 845.89 0.0M
2021-02-25 880.81 883.87 860.90 864.20 0.0M
2021-02-24 872.82 875.13 862.40 874.14 0.0M
2021-02-23 886.82 889.77 864.13 879.13 0.0M
2021-02-22 910.12 910.39 889.51 890.15 0.0M
2021-02-19 892.02 912.27 891.47 909.59 0.0M
2021-02-18 913.66 913.88 898.59 902.35 0.0M
2021-02-17 915.47 918.69 907.50 913.12 0.0M
2021-02-16 915.78 923.49 908.80 915.72 0.0M
2021-02-15 909.11 909.93 908.48 909.09 0.0M
2021-02-12 902.83 907.11 898.44 906.79 0.0M
2021-02-11 904.52 906.92 898.39 903.87 0.0M
2021-02-10 904.31 913.67 899.97 904.38 0.0M
2021-02-09 900.92 902.59 899.10 900.48 0.0M
2021-02-08 892.41 894.40 888.66 893.36 0.0M
2021-02-05 885.10 892.55 883.64 889.17 0.0M
2021-02-04 883.91 889.08 881.28 889.05 0.0M
2021-02-03 888.11 893.12 882.75 888.50 0.0M
2021-02-02 885.81 887.48 880.35 882.75 0.0M
2021-02-01 859.23 880.70 858.83 879.14 0.0M
2021-01-29 870.11 870.82 852.88 853.84 0.0M
2021-01-28 880.82 883.53 872.02 872.07 0.0M
2021-01-27 892.54 905.08 883.43 888.98 0.0M
2021-01-26 900.78 906.55 894.61 895.10 0.0M
2021-01-25 898.05 913.05 892.21 905.57 0.0M
2021-01-22 893.20 896.97 887.07 896.03 0.0M
2021-01-21 889.47 897.34 877.82 896.35 0.0M
2021-01-20 867.46 885.27 866.01 878.70 0.0M
2021-01-19 846.30 867.40 841.17 865.35 0.0M
2021-01-18 839.45 842.31 838.56 841.19 0.0M
2021-01-15 844.31 851.19 834.28 838.42 0.0M
2021-01-14 847.01 855.99 844.50 849.92 0.0M
2021-01-13 847.56 848.10 841.36 843.17 0.0M
2021-01-12 829.08 836.21 826.69 834.56 0.0M
2021-01-11 831.51 836.43 822.88 824.74 0.0M
2021-01-08 822.68 833.75 820.72 831.85 0.0M
2021-01-07 809.32 819.14 805.37 819.12 0.0M
2021-01-06 810.86 811.15 803.66 805.37 0.0M
2021-01-05 805.69 814.60 804.77 813.49 0.0M
2021-01-04 808.99 818.35 803.40 807.47 0.0M
2021-01-01 802.32 802.43 802.32 802.42 0.0M