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
2023-12-29 735.52 737.84 734.53 735.64 0.0M
2023-12-28 734.56 737.88 734.03 736.04 0.0M
2023-12-27 729.32 732.16 722.79 731.62 0.0M
2023-12-26 721.13 724.20 720.48 722.79 0.0M
2023-12-25 720.61 720.71 719.75 719.75 0.0M
2023-12-22 718.20 720.81 716.67 718.03 0.0M
2023-12-21 709.67 717.83 708.17 717.27 0.0M
2023-12-20 719.24 719.50 709.85 711.12 0.0M
2023-12-19 711.67 716.38 711.67 715.25 0.0M
2023-12-18 714.47 718.30 711.05 712.74 0.0M
2023-12-15 720.41 720.86 716.51 718.30 0.0M
2023-12-14 712.03 719.89 711.04 717.59 0.0M
2023-12-13 700.62 709.57 698.89 704.88 0.0M
2023-12-12 700.74 701.20 697.38 699.63 0.0M
2023-12-11 696.45 699.91 696.02 699.23 0.0M
2023-12-08 695.98 696.60 691.89 695.66 0.0M
2023-12-07 686.04 696.59 685.50 693.27 0.0M
2023-12-06 688.34 693.63 688.19 689.14 0.0M
2023-12-05 682.69 683.78 678.59 680.70 0.0M
2023-12-04 692.86 693.19 685.40 688.26 0.0M
2023-12-01 687.73 691.94 685.26 690.01 0.0M
2023-11-30 690.40 692.09 687.27 689.91 0.0M
2023-11-29 689.86 694.05 688.35 690.05 0.0M
2023-11-28 687.96 689.43 686.03 687.79 0.0M
2023-11-27 685.15 688.14 684.74 685.92 0.0M
2023-11-24 685.79 686.67 683.96 685.30 0.0M
2023-11-23 685.57 687.11 684.58 686.14 0.0M
2023-11-22 686.36 688.01 683.99 685.23 0.0M
2023-11-21 693.17 694.07 684.93 686.38 0.0M
2023-11-20 686.61 691.52 685.37 690.39 0.0M
2023-11-17 681.65 685.33 680.97 684.62 0.0M
2023-11-16 679.26 681.87 678.85 681.31 0.0M
2023-11-15 679.37 685.48 679.30 683.42 0.0M
2023-11-14 659.60 673.50 658.74 670.73 0.0M
2023-11-13 661.08 662.48 656.89 658.72 0.0M
2023-11-10 650.58 659.18 650.04 658.91 0.0M
2023-11-09 655.58 659.03 652.93 654.38 0.0M
2023-11-08 659.62 662.46 656.11 657.38 0.0M
2023-11-07 660.90 663.41 658.31 660.87 0.0M
2023-11-06 663.82 664.65 661.54 663.41 0.0M
2023-11-03 648.29 659.23 647.62 657.18 0.0M
2023-11-02 637.78 645.54 635.49 644.50 0.0M
2023-11-01 623.90 628.37 622.67 627.58 0.0M
2023-10-31 617.73 621.31 616.83 621.20 0.0M
2023-10-30 618.83 624.08 618.18 621.96 0.0M
2023-10-27 615.52 617.92 614.55 615.45 0.0M
2023-10-26 612.31 616.38 612.14 613.60 0.0M
2023-10-25 626.17 626.22 616.31 617.39 0.0M
2023-10-24 617.45 621.57 617.05 621.41 0.0M
2023-10-23 618.59 620.69 613.81 616.39 0.0M
2023-10-20 625.83 626.50 620.57 620.62 0.0M
2023-10-19 631.14 632.61 625.92 626.40 0.0M
2023-10-18 639.94 640.18 631.44 632.54 0.0M
2023-10-17 645.05 646.84 639.66 643.23 0.0M
2023-10-16 638.72 642.16 636.91 641.26 0.0M
2023-10-13 648.45 648.73 642.85 643.39 0.0M
2023-10-12 653.21 654.64 648.10 651.34 0.0M
2023-10-11 647.53 648.84 645.54 648.82 0.0M
2023-10-10 640.99 645.73 639.89 642.86 0.0M
2023-10-09 632.40 636.05 631.17 635.39 0.0M
2023-10-06 630.64 635.02 625.65 632.52 0.0M
2023-10-05 631.58 632.01 627.39 629.05 0.0M
2023-10-04 626.45 629.39 625.27 627.56 0.0M
2023-10-03 633.56 633.95 627.76 628.62 0.0M
2023-10-02 639.27 639.27 633.54 635.23 0.0M
2023-09-29 634.45 640.67 634.45 637.15 0.0M
2023-09-28 628.11 634.89 627.46 632.98 0.0M
2023-09-27 631.03 632.09 626.56 630.15 0.0M
2023-09-26 635.64 637.15 628.99 629.95 0.0M
2023-09-25 639.56 640.25 635.85 638.89 0.0M
2023-09-22 637.06 642.98 637.06 640.15 0.0M
2023-09-21 642.27 643.19 636.64 636.82 0.0M
2023-09-20 650.85 652.62 646.93 647.77 0.0M
2023-09-19 652.48 653.94 651.05 652.30 0.0M
2023-09-18 653.58 655.32 651.65 653.66 0.0M
2023-09-15 661.42 662.20 654.88 655.46 0.0M
2023-09-14 652.03 656.82 651.71 656.67 0.0M
2023-09-13 649.42 653.80 648.75 650.22 0.0M
2023-09-12 654.98 655.73 652.29 652.29 0.0M
2023-09-11 652.27 657.26 652.04 653.71 0.0M
2023-09-08 652.89 654.23 651.24 652.21 0.0M
2023-09-07 662.03 662.25 652.39 654.82 0.0M
2023-09-06 667.52 668.67 662.18 664.16 0.0M
2023-09-05 673.24 674.38 669.39 669.90 0.0M
2023-09-04 675.64 676.39 673.75 674.89 0.0M
2023-09-01 671.40 676.90 671.20 672.71 0.0M
2023-08-31 664.37 668.70 663.79 666.80 0.0M
2023-08-30 660.56 664.03 659.70 662.75 0.0M
2023-08-29 647.89 656.77 647.07 654.84 0.0M
2023-08-28 643.66 646.54 642.10 645.62 0.0M
2023-08-25 637.06 641.15 635.30 638.89 0.0M
2023-08-24 648.23 650.40 641.58 641.69 0.0M
2023-08-23 636.72 644.15 635.48 642.43 0.0M
2023-08-22 634.73 639.57 633.58 636.00 0.0M
2023-08-21 631.10 632.93 628.19 631.46 0.0M
2023-08-18 629.80 630.82 624.36 628.46 0.0M
2023-08-17 633.78 636.32 630.41 632.83 0.0M
2023-08-16 641.86 642.12 635.08 635.92 0.0M
2023-08-15 647.99 648.32 642.58 643.77 0.0M
2023-08-14 643.88 647.31 642.02 647.31 0.0M
2023-08-11 652.05 652.05 644.89 646.88 0.0M
2023-08-10 654.73 661.18 653.66 655.35 0.0M
2023-08-09 662.85 663.74 657.95 659.38 0.0M
2023-08-08 667.17 667.53 658.57 662.45 0.0M
2023-08-07 671.08 673.21 668.42 670.41 0.0M
2023-08-04 671.51 675.32 669.35 670.08 0.0M
2023-08-03 676.11 676.71 670.15 672.00 0.0M
2023-08-02 688.66 689.08 677.88 678.33 0.0M
2023-08-01 694.22 694.45 690.22 692.48 0.0M
2023-07-31 694.50 694.64 691.26 693.49 0.0M
2023-07-28 684.39 692.99 683.76 690.96 0.0M
2023-07-27 685.97 690.27 683.84 683.89 0.0M
2023-07-26 681.67 685.33 681.65 683.53 0.0M
2023-07-25 683.28 687.29 682.91 686.28 0.0M
2023-07-24 680.53 683.25 678.98 682.90 0.0M
2023-07-21 680.95 682.55 678.79 680.02 0.0M
2023-07-20 690.82 691.56 680.56 681.73 0.0M
2023-07-19 689.38 694.87 688.62 693.33 0.0M
2023-07-18 690.60 692.41 688.61 691.41 0.0M
2023-07-17 689.87 692.26 687.21 690.79 0.0M
2023-07-14 698.90 699.60 690.27 691.43 0.0M
2023-07-13 687.88 693.54 686.66 692.54 0.0M
2023-07-12 675.53 684.10 675.09 682.22 0.0M
2023-07-11 673.99 674.11 669.99 673.22 0.0M
2023-07-10 666.87 670.69 666.27 669.72 0.0M
2023-07-07 667.00 672.26 665.91 668.38 0.0M
2023-07-06 673.28 673.55 664.67 668.14 0.0M
2023-07-05 677.19 677.75 672.88 673.66 0.0M
2023-07-04 678.40 678.57 676.22 677.63 0.0M
2023-07-03 674.65 677.54 673.98 676.84 0.0M
2023-06-30 664.59 670.40 664.23 669.58 0.0M
2023-06-29 664.27 666.35 662.90 666.35 0.0M
2023-06-28 663.93 666.75 662.19 665.45 0.0M
2023-06-27 655.36 662.34 654.43 661.77 0.0M
2023-06-26 656.81 658.49 654.09 655.32 0.0M
2023-06-23 659.25 659.57 654.05 654.84 0.0M
2023-06-22 664.15 664.21 659.73 662.31 0.0M
2023-06-21 669.84 670.37 662.19 663.16 0.0M
2023-06-20 674.28 675.84 669.31 671.80 0.0M
2023-06-19 679.46 679.75 677.60 677.99 0.0M
2023-06-16 682.22 685.39 680.29 681.07 0.0M
2023-06-15 680.93 684.82 679.13 682.32 0.0M
2023-06-14 676.76 681.88 676.23 681.39 0.0M
2023-06-13 673.50 679.06 673.50 677.25 0.0M
2023-06-12 662.51 669.69 661.75 669.38 0.0M
2023-06-09 661.56 666.51 661.41 662.75 0.0M
2023-06-08 655.67 659.05 653.50 658.19 0.0M
2023-06-07 658.51 662.69 655.83 656.95 0.0M
2023-06-06 659.63 660.03 655.50 658.43 0.0M
2023-06-05 662.94 663.99 659.96 660.24 0.0M
2023-06-02 661.13 665.00 659.93 661.74 0.0M
2023-06-01 653.20 659.46 651.94 657.09 0.0M
2023-05-31 655.30 657.33 651.78 652.59 0.0M
2023-05-30 653.83 662.20 653.43 656.83 0.0M
2023-05-29 653.41 653.81 652.58 652.98 0.0M
2023-05-26 638.31 648.80 637.48 648.17 0.0M
2023-05-25 627.12 636.14 625.16 635.64 0.0M
2023-05-24 634.62 635.48 626.16 628.36 0.0M
2023-05-23 644.95 644.98 638.64 639.20 0.0M
2023-05-22 644.75 646.46 643.04 645.24 0.0M
2023-05-19 644.42 645.73 642.77 642.78 0.0M
2023-05-18 638.90 642.10 637.31 641.81 0.0M
2023-05-17 630.07 632.32 626.85 631.70 0.0M
2023-05-16 633.44 633.93 629.73 629.92 0.0M
2023-05-15 625.09 632.05 625.09 631.71 0.0M
2023-05-12 627.73 628.31 623.51 626.25 0.0M
2023-05-11 632.25 632.69 626.59 628.62 0.0M
2023-05-10 629.44 633.53 629.00 632.43 0.0M
2023-05-09 636.43 637.20 630.37 631.22 0.0M
2023-05-08 633.66 634.80 632.79 634.44 0.0M
2023-05-05 629.74 635.44 627.52 634.31 0.0M
2023-05-04 631.72 633.40 627.92 630.05 0.0M
2023-05-03 633.69 636.86 632.14 632.18 0.0M
2023-05-02 640.28 640.47 632.53 633.81 0.0M
2023-05-01 638.10 640.46 638.03 638.82 0.0M
2023-04-28 637.63 640.54 637.23 640.43 0.0M
2023-04-27 631.68 636.17 630.21 635.78 0.0M
2023-04-26 629.89 631.62 627.90 629.50 0.0M
2023-04-25 637.60 637.60 629.59 629.89 0.0M
2023-04-24 643.45 643.45 638.84 640.20 0.0M
2023-04-21 648.22 648.56 643.14 645.02 0.0M
2023-04-20 652.62 654.99 648.44 650.25 0.0M
2023-04-19 656.62 657.62 651.70 652.84 0.0M
2023-04-18 656.10 659.34 655.74 657.42 0.0M
2023-04-17 655.32 658.34 655.00 658.34 0.0M
2023-04-14 658.60 660.12 652.98 655.81 0.0M
2023-04-13 653.76 659.16 651.84 658.21 0.0M
2023-04-12 657.15 661.45 655.10 655.11 0.0M
2023-04-11 657.68 657.82 655.19 655.78 0.0M
2023-04-10 655.32 657.16 650.41 654.93 0.0M
2023-04-07 655.04 656.26 654.83 655.80 0.0M
2023-04-06 652.70 654.19 649.73 653.45 0.0M
2023-04-05 659.24 659.83 654.53 656.54 0.0M
2023-04-04 661.34 662.77 658.90 659.73 0.0M
2023-04-03 660.34 662.18 657.92 660.14 0.0M
2023-03-31 658.98 662.62 658.45 662.46 0.0M
2023-03-30 653.80 658.51 653.16 657.42 0.0M
2023-03-29 648.46 656.00 647.97 655.68 0.0M
2023-03-28 650.73 651.17 646.57 648.66 0.0M
2023-03-27 653.87 655.60 650.62 650.95 0.0M
2023-03-24 658.84 659.62 652.97 657.58 0.0M
2023-03-23 646.89 658.20 646.57 653.96 0.0M
2023-03-22 642.65 650.84 638.95 639.02 0.0M
2023-03-21 635.06 639.09 634.04 636.72 0.0M
2023-03-20 630.37 635.33 629.30 634.25 0.0M
2023-03-17 635.43 638.06 632.16 632.85 0.0M
2023-03-16 622.53 629.79 619.95 629.54 0.0M
2023-03-15 627.81 628.08 619.04 624.10 0.0M
2023-03-14 621.52 627.63 619.97 625.38 0.0M
2023-03-13 625.66 630.98 621.36 626.45 0.0M
2023-03-10 629.32 633.55 621.94 623.87 0.0M
2023-03-09 640.03 643.59 633.31 633.45 0.0M
2023-03-08 635.06 641.63 634.09 640.24 0.0M
2023-03-07 646.96 648.00 636.49 638.59 0.0M
2023-03-06 648.63 652.69 645.56 646.52 0.0M
2023-03-03 635.26 644.68 634.95 643.24 0.0M
2023-03-02 634.75 635.13 625.81 633.62 0.0M
2023-03-01 636.93 641.68 635.85 635.85 0.0M
2023-02-28 635.59 638.19 632.24 634.34 0.0M
2023-02-27 632.19 638.17 631.05 634.10 0.0M
2023-02-24 643.40 643.80 630.87 633.39 0.0M
2023-02-23 639.57 646.24 635.47 643.74 0.0M
2023-02-22 638.29 638.88 633.99 635.73 0.0M
2023-02-21 650.84 651.28 639.81 640.86 0.0M
2023-02-20 650.84 652.92 650.44 652.11 0.0M
2023-02-17 651.09 651.53 644.14 647.50 0.0M
2023-02-16 664.50 665.25 655.27 655.97 0.0M
2023-02-15 655.97 658.54 651.28 658.32 0.0M
2023-02-14 654.33 657.93 648.29 655.03 0.0M
2023-02-13 648.40 653.00 647.52 652.12 0.0M
2023-02-10 654.36 656.71 648.50 651.78 0.0M
2023-02-09 658.81 668.51 655.02 656.86 0.0M
2023-02-08 665.43 666.10 658.44 658.74 0.0M
2023-02-07 656.94 665.63 654.81 664.45 0.0M
2023-02-06 665.84 666.35 654.59 656.02 0.0M
2023-02-03 678.91 680.33 667.12 669.02 0.0M
2023-02-02 669.36 680.06 668.37 677.97 0.0M
2023-02-01 656.49 671.13 655.22 667.23 0.0M
2023-01-31 652.30 655.73 649.95 655.73 0.0M
2023-01-30 661.63 687.29 652.63 653.22 0.0M
2023-01-27 658.44 662.46 654.44 660.44 0.0M
2023-01-26 650.30 657.81 649.79 657.25 0.0M
2023-01-25 647.03 649.10 641.04 648.81 0.0M
2023-01-24 647.64 648.13 644.10 646.07 0.0M
2023-01-23 636.88 647.27 635.32 645.33 0.0M
2023-01-20 627.89 635.50 625.80 634.93 0.0M
2023-01-19 635.80 637.23 627.83 627.83 0.0M
2023-01-18 634.39 644.71 634.39 635.82 0.0M
2023-01-17 637.09 638.96 635.10 636.96 0.0M
2023-01-16 639.18 639.21 635.60 636.54 0.0M
2023-01-13 637.13 640.67 632.03 638.53 0.0M
2023-01-12 626.96 640.14 626.77 638.36 0.0M
2023-01-11 622.73 627.62 620.14 626.03 0.0M
2023-01-10 619.01 624.23 614.00 620.88 0.0M
2023-01-09 612.03 626.59 611.25 618.35 0.0M
2023-01-06 597.98 611.04 595.46 607.85 0.0M
2023-01-05 600.65 601.70 593.94 593.94 0.0M
2023-01-04 594.18 603.47 593.27 601.24 0.0M
2023-01-03 589.75 597.70 588.56 591.38 0.0M
2023-01-02 588.05 588.65 587.57 587.57 0.0M