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
2025-09-26 1,019.29 1,019.49 1,013.57 1,017.44 0.0M
2025-09-25 1,028.60 1,029.51 1,019.14 1,025.72 0.0M
2025-09-24 1,027.75 1,031.62 1,024.19 1,026.71 0.0M
2025-09-23 1,029.53 1,033.70 1,028.73 1,030.42 0.0M
2025-09-22 1,024.50 1,033.13 1,022.57 1,032.25 0.0M
2025-09-19 1,023.45 1,023.85 1,014.20 1,018.59 0.0M
2025-09-18 1,021.09 1,025.19 1,018.05 1,023.45 0.0M
2025-09-17 1,015.75 1,019.79 1,010.69 1,015.67 0.0M
2025-09-16 1,010.32 1,014.94 1,010.23 1,014.07 0.0M
2025-09-15 1,004.48 1,008.40 1,002.16 1,007.79 0.0M
2025-09-12 1,004.02 1,005.60 1,001.76 1,003.20 0.0M
2025-09-11 989.73 1,000.09 988.18 999.32 0.0M
2025-09-10 979.20 987.28 979.20 985.59 0.0M
2025-09-09 974.30 976.35 972.52 975.63 0.0M
2025-09-08 969.55 971.74 968.34 970.06 0.0M
2025-09-05 959.77 973.01 959.77 970.53 0.0M
2025-09-04 951.18 958.67 949.77 958.22 0.0M
2025-09-03 948.53 952.13 944.61 950.26 0.0M
2025-09-02 956.02 957.40 942.55 949.14 0.0M
2025-09-01 958.76 959.84 957.99 958.18 0.0M
2025-08-29 970.86 972.05 962.80 963.97 0.0M
2025-08-28 966.51 974.96 964.78 973.28 0.0M
2025-08-27 967.22 967.84 960.75 963.43 0.0M
2025-08-26 962.61 966.27 959.99 965.33 0.0M
2025-08-25 968.78 969.28 964.95 966.30 0.0M
2025-08-22 950.21 969.50 948.97 965.03 0.0M
2025-08-21 952.30 952.77 945.11 947.59 0.0M
2025-08-20 951.45 954.20 945.11 952.87 0.0M
2025-08-19 959.53 960.10 950.70 951.69 0.0M
2025-08-18 961.41 963.09 958.30 960.09 0.0M
2025-08-15 957.54 961.72 957.07 959.20 0.0M
2025-08-14 961.52 962.83 950.15 955.19 0.0M
2025-08-13 964.85 968.76 962.99 967.32 0.0M
2025-08-12 948.33 958.94 946.13 957.57 0.0M
2025-08-11 945.57 948.35 942.05 943.31 0.0M
2025-08-08 942.14 945.92 938.97 945.31 0.0M
2025-08-07 925.05 937.70 922.22 936.42 0.0M
2025-08-06 916.33 924.17 915.27 922.28 0.0M
2025-08-05 918.84 920.16 914.34 915.84 0.0M
2025-08-04 903.35 914.03 903.10 913.66 0.0M
2025-08-01 908.91 910.45 898.47 900.79 0.0M
2025-07-31 918.19 919.13 906.99 909.42 0.0M
2025-07-30 921.49 922.08 911.99 916.48 0.0M
2025-07-29 915.28 922.96 914.52 919.36 0.0M
2025-07-28 917.31 921.01 917.20 920.11 0.0M
2025-07-25 916.92 917.25 913.11 916.01 0.0M
2025-07-24 923.40 924.27 919.21 920.14 0.0M
2025-07-23 916.26 918.33 914.23 917.74 0.0M
2025-07-22 912.77 912.77 905.27 909.62 0.0M
2025-07-21 910.22 917.94 909.36 913.75 0.0M
2025-07-18 907.33 910.70 905.92 908.41 0.0M
2025-07-17 901.39 909.73 901.28 908.99 0.0M
2025-07-16 895.47 899.53 893.08 898.58 0.0M
2025-07-15 892.20 902.37 891.60 896.14 0.0M
2025-07-14 895.73 896.82 891.43 894.95 0.0M
2025-07-11 899.90 900.40 894.79 896.77 0.0M
2025-07-10 893.75 896.45 891.52 894.89 0.0M
2025-07-09 891.68 894.37 888.92 893.61 0.0M
2025-07-08 890.99 894.33 888.80 892.65 0.0M
2025-07-07 899.73 900.08 886.35 889.28 0.0M
2025-07-04 906.31 907.27 904.50 905.43 0.0M
2025-07-03 900.73 908.77 900.33 907.63 0.0M
2025-07-02 891.23 899.19 890.68 898.20 0.0M
2025-07-01 890.89 892.17 886.34 890.10 0.0M
2025-06-30 888.88 891.81 885.88 890.55 0.0M
2025-06-29 886.83 887.93 887.93 887.93 0.0M
2025-06-27 886.83 889.42 884.20 887.93 0.0M
2025-06-26 880.31 883.02 879.05 882.42 0.0M
2025-06-25 877.02 879.56 876.56 877.18 0.0M
2025-06-24 865.67 877.40 864.60 876.54 0.0M
2025-06-23 850.94 858.11 849.62 856.31 0.0M
2025-06-20 858.96 861.01 854.11 857.21 0.0M
2025-06-19 857.58 858.43 856.44 856.71 0.0M
2025-06-18 860.39 866.32 859.72 864.00 0.0M
2025-06-17 864.94 866.34 856.92 858.90 0.0M
2025-06-16 852.85 866.23 852.85 863.87 0.0M
2025-06-13 860.54 862.89 853.12 853.66 0.0M
2025-06-12 868.26 869.81 866.81 869.01 0.0M
2025-06-11 867.16 870.33 864.61 865.59 0.0M
2025-06-10 864.26 865.84 860.40 865.76 0.0M
2025-06-09 861.91 866.42 859.38 864.27 0.0M
2025-06-06 856.98 860.10 856.20 858.41 0.0M
2025-06-05 860.85 863.56 855.64 856.99 0.0M
2025-06-04 853.76 860.96 851.91 858.61 0.0M
2025-06-03 846.08 850.58 842.98 850.57 0.0M
2025-06-02 839.70 846.79 839.25 846.73 0.0M
2025-05-30 849.11 849.73 836.93 842.53 0.0M
2025-05-29 851.41 858.84 849.36 853.20 0.0M
2025-05-28 850.46 851.81 846.12 846.78 0.0M
2025-05-27 841.50 849.69 840.64 848.82 0.0M
2025-05-26 841.43 842.51 840.53 842.27 0.0M
2025-05-23 845.19 845.34 835.56 838.71 0.0M
2025-05-22 850.49 850.51 843.06 843.60 0.0M
2025-05-21 859.03 862.82 852.89 853.62 0.0M
2025-05-20 857.23 858.99 855.23 857.98 0.0M
2025-05-19 854.56 855.21 848.38 854.01 0.0M
2025-05-17 852.05 855.38 855.38 855.38 0.0M
2025-05-16 852.05 855.38 851.25 855.38 0.0M
2025-05-15 851.30 852.99 848.39 852.12 0.0M
2025-05-14 848.05 857.39 847.81 853.98 0.0M
2025-05-13 845.79 851.48 844.57 850.07 0.0M
2025-05-12 827.45 847.11 827.11 846.87 0.0M
2025-05-09 817.90 824.88 816.92 822.53 0.0M
2025-05-08 818.06 819.01 813.64 815.49 0.0M
2025-05-07 822.58 823.42 814.31 818.95 0.0M
2025-05-06 825.39 830.00 822.82 825.39 0.0M
2025-05-05 826.28 828.63 823.19 823.19 0.0M
2025-05-02 818.54 826.02 818.08 825.17 0.0M
2025-05-01 816.13 820.05 814.34 816.52 0.0M
2025-04-30 814.09 820.06 808.91 819.92 0.0M
2025-04-29 805.70 810.45 804.21 808.34 0.0M
2025-04-28 800.63 804.80 799.05 802.64 0.0M
2025-04-25 801.39 802.87 797.23 801.82 0.0M
2025-04-24 787.03 796.82 785.65 796.18 0.0M
2025-04-23 780.14 795.53 780.12 788.63 0.0M
2025-04-22 766.74 775.74 765.82 774.82 0.0M
2025-04-21 774.09 775.06 762.38 766.95 0.0M
2025-04-18 772.94 774.41 772.90 774.04 0.0M
2025-04-17 767.33 773.85 766.14 771.72 0.0M
2025-04-16 769.20 771.48 759.19 762.97 0.0M
2025-04-15 772.41 777.47 772.14 775.78 0.0M
2025-04-14 764.91 774.17 763.70 769.93 0.0M
2025-04-11 744.31 758.76 744.31 755.88 0.0M
2025-04-10 763.50 770.05 743.93 752.75 0.0M
2025-04-09 705.54 741.73 699.44 740.80 0.0M
2025-04-08 723.08 733.74 705.45 710.44 0.0M
2025-04-07 725.54 735.09 700.68 716.89 0.0M
2025-04-04 787.03 787.75 756.74 759.85 0.0M
2025-04-03 816.58 820.81 787.02 787.07 0.0M
2025-04-02 825.50 830.38 821.07 827.66 0.0M
2025-04-01 824.26 825.25 818.80 825.10 0.0M
2025-03-31 819.46 820.26 811.20 819.69 0.0M
2025-03-28 834.24 835.08 825.85 827.02 0.0M
2025-03-27 846.50 848.08 841.27 842.17 0.0M
2025-03-26 854.98 855.90 845.75 847.71 0.0M
2025-03-25 852.88 853.62 850.41 850.91 0.0M
2025-03-24 847.32 855.35 846.66 854.22 0.0M
2025-03-21 850.56 851.88 845.60 849.52 0.0M
2025-03-20 857.94 858.55 851.48 852.93 0.0M
2025-03-19 859.57 860.45 851.71 855.57 0.0M
2025-03-18 857.80 858.24 852.61 854.08 0.0M
2025-03-17 849.62 854.59 847.57 852.95 0.0M
2025-03-14 829.98 841.92 829.47 841.57 0.0M
2025-03-13 837.27 837.27 826.32 827.96 0.0M
2025-03-12 842.01 842.20 833.93 837.31 0.0M
2025-03-11 842.81 847.43 838.25 842.09 0.0M
2025-03-10 858.88 860.21 842.48 846.79 0.0M
2025-03-07 858.27 862.83 853.98 862.83 0.0M
2025-03-06 869.49 870.47 859.48 861.12 0.0M
2025-03-05 846.35 861.35 846.24 859.48 0.0M
2025-03-04 846.17 854.63 843.62 848.38 0.0M
2025-03-03 858.44 860.13 845.64 847.54 0.0M
2025-02-28 856.52 856.66 847.33 856.15 0.0M
2025-02-27 877.48 880.43 865.29 865.58 0.0M
2025-02-26 881.84 887.24 879.03 883.98 0.0M
2025-02-25 885.01 888.61 883.13 883.99 0.0M
2025-02-24 897.70 902.00 888.02 888.79 0.0M
2025-02-21 905.29 912.19 901.22 901.24 0.0M
2025-02-20 895.88 897.90 888.07 895.82 0.0M
2025-02-19 888.11 895.73 887.76 894.45 0.0M
2025-02-18 888.40 890.20 884.11 889.95 0.0M
2025-02-17 888.27 890.69 883.81 888.68 0.0M
2025-02-14 880.14 885.94 877.56 884.08 0.0M
2025-02-13 862.50 869.22 860.60 867.80 0.0M
2025-02-12 862.93 865.47 856.91 863.84 0.0M
2025-02-11 857.25 862.43 855.81 861.46 0.0M
2025-02-10 854.70 859.71 854.21 859.03 0.0M
2025-02-07 867.41 868.40 856.45 859.33 0.0M
2025-02-06 860.99 864.79 859.35 861.16 0.0M
2025-02-05 851.48 858.06 846.76 858.06 0.0M
2025-02-04 845.14 848.69 828.97 846.76 0.0M
2025-02-03 830.41 834.04 824.11 828.97 0.0M
2025-01-31 837.13 842.31 833.21 834.89 0.0M
2025-01-30 834.44 843.00 833.63 840.61 0.0M
2025-01-29 834.13 837.97 831.40 834.85 0.0M
2025-01-28 825.75 830.98 824.41 830.76 0.0M
2025-01-27 847.96 849.01 823.55 827.00 0.0M
2025-01-24 852.23 853.56 846.49 847.40 0.0M
2025-01-23 848.39 850.54 845.28 850.08 0.0M
2025-01-22 847.61 850.87 846.90 847.41 0.0M
2025-01-21 847.62 848.10 843.68 847.31 0.0M
2025-01-20 840.42 843.97 834.16 840.82 0.0M
2025-01-17 826.40 836.23 826.38 834.69 0.0M
2025-01-16 829.70 833.20 828.53 829.52 0.0M
2025-01-15 816.16 829.03 815.43 827.76 0.0M
2025-01-14 811.81 819.06 811.26 816.19 0.0M
2025-01-13 816.74 817.66 807.43 811.36 0.0M
2025-01-10 831.63 831.94 817.48 819.23 0.0M
2025-01-09 840.35 840.35 836.79 837.58 0.0M
2025-01-08 840.58 845.36 834.89 840.46 0.0M
2025-01-07 847.06 853.55 843.81 845.05 0.0M
2025-01-06 833.58 843.78 831.78 840.47 0.0M
2025-01-03 830.99 834.86 828.48 834.25 0.0M
2025-01-02 831.04 833.78 825.45 828.83 0.0M
2025-01-01 832.35 833.01 832.22 832.92 0.0M