NQ OMX CEA Smartphone TR

🏛️ usa →
1,367.23
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
2025-09-29 1,367.79 1,373.80 1,366.15 1,367.23 0.0M
2025-09-26 1,365.55 1,365.81 1,357.90 1,363.06 0.0M
2025-09-25 1,377.64 1,378.87 1,364.98 1,370.80 0.0M
2025-09-24 1,376.51 1,381.68 1,372.56 1,374.50 0.0M
2025-09-23 1,378.89 1,384.48 1,377.81 1,383.77 0.0M
2025-09-22 1,372.15 1,382.76 1,369.56 1,382.48 0.0M
2025-09-19 1,370.64 1,371.18 1,358.25 1,362.40 0.0M
2025-09-18 1,367.48 1,372.97 1,363.41 1,371.91 0.0M
2025-09-17 1,360.33 1,362.07 1,357.65 1,360.00 0.0M
2025-09-16 1,353.05 1,359.22 1,352.94 1,355.74 0.0M
2025-09-15 1,345.16 1,349.45 1,342.06 1,348.04 0.0M
2025-09-12 1,344.20 1,346.32 1,341.18 1,343.03 0.0M
2025-09-11 1,325.07 1,337.19 1,323.00 1,336.82 0.0M
2025-09-10 1,310.97 1,321.79 1,310.97 1,320.44 0.0M
2025-09-09 1,304.42 1,307.15 1,302.04 1,305.10 0.0M
2025-09-08 1,298.05 1,300.99 1,296.43 1,298.32 0.0M
2025-09-05 1,284.84 1,302.56 1,284.84 1,298.66 0.0M
2025-09-04 1,273.35 1,278.23 1,271.45 1,276.61 0.0M
2025-09-03 1,269.69 1,274.51 1,264.45 1,270.12 0.0M
2025-09-02 1,279.71 1,281.56 1,261.69 1,264.45 0.0M
2025-09-01 1,283.31 1,284.75 1,282.27 1,282.45 0.0M
2025-08-29 1,299.50 1,301.10 1,289.29 1,290.91 0.0M
2025-08-28 1,293.58 1,303.32 1,291.28 1,302.95 0.0M
2025-08-27 1,294.42 1,295.24 1,285.76 1,288.34 0.0M
2025-08-26 1,288.24 1,293.14 1,284.74 1,292.31 0.0M
2025-08-25 1,296.33 1,296.99 1,291.50 1,294.41 0.0M
2025-08-22 1,271.48 1,297.29 1,269.82 1,293.59 0.0M
2025-08-21 1,274.28 1,274.90 1,265.02 1,265.93 0.0M
2025-08-20 1,273.06 1,276.74 1,264.58 1,272.02 0.0M
2025-08-19 1,283.78 1,284.54 1,276.13 1,276.42 0.0M
2025-08-18 1,286.29 1,288.55 1,282.14 1,284.26 0.0M
2025-08-15 1,281.12 1,286.71 1,280.73 1,280.78 0.0M
2025-08-14 1,286.44 1,288.19 1,271.23 1,271.46 0.0M
2025-08-13 1,290.86 1,296.09 1,288.38 1,291.76 0.0M
2025-08-12 1,268.76 1,281.12 1,265.82 1,281.10 0.0M
2025-08-11 1,265.08 1,268.79 1,264.19 1,265.90 0.0M
2025-08-08 1,260.37 1,264.77 1,256.14 1,264.58 0.0M
2025-08-07 1,237.52 1,254.44 1,237.43 1,250.71 0.0M
2025-08-06 1,225.85 1,235.60 1,224.44 1,234.34 0.0M
2025-08-05 1,229.21 1,230.97 1,223.19 1,226.64 0.0M
2025-08-04 1,208.49 1,222.78 1,208.15 1,221.44 0.0M
2025-08-01 1,215.92 1,217.99 1,201.96 1,209.93 0.0M
2025-07-31 1,228.34 1,229.59 1,219.99 1,222.25 0.0M
2025-07-30 1,232.61 1,233.40 1,225.72 1,227.08 0.0M
2025-07-29 1,221.48 1,231.74 1,220.47 1,228.44 0.0M
2025-07-28 1,224.04 1,228.97 1,223.89 1,227.11 0.0M
2025-07-25 1,223.52 1,223.96 1,218.43 1,221.35 0.0M
2025-07-24 1,232.17 1,233.32 1,226.75 1,227.10 0.0M
2025-07-23 1,222.63 1,225.11 1,219.93 1,223.58 0.0M
2025-07-22 1,217.97 1,217.97 1,207.97 1,212.85 0.0M
2025-07-21 1,214.57 1,224.88 1,213.44 1,222.98 0.0M
2025-07-18 1,210.72 1,215.22 1,208.85 1,211.76 0.0M
2025-07-17 1,201.82 1,212.94 1,201.67 1,212.53 0.0M
2025-07-16 1,193.92 1,195.15 1,190.74 1,193.41 0.0M
2025-07-15 1,189.57 1,203.12 1,188.76 1,195.89 0.0M
2025-07-14 1,194.27 1,195.72 1,188.54 1,192.38 0.0M
2025-07-11 1,199.83 1,200.50 1,193.02 1,195.04 0.0M
2025-07-10 1,191.52 1,193.97 1,188.55 1,193.37 0.0M
2025-07-09 1,188.57 1,192.15 1,184.88 1,187.54 0.0M
2025-07-08 1,187.65 1,192.10 1,184.73 1,191.71 0.0M
2025-07-07 1,199.29 1,199.76 1,184.84 1,186.53 0.0M
2025-07-04 1,208.04 1,209.32 1,205.63 1,206.80 0.0M
2025-07-03 1,200.61 1,211.31 1,200.07 1,209.26 0.0M
2025-07-02 1,187.60 1,196.14 1,186.87 1,195.07 0.0M
2025-07-01 1,187.15 1,188.86 1,181.09 1,186.58 0.0M
2025-06-30 1,184.47 1,185.26 1,180.48 1,184.01 0.0M
2025-06-27 1,181.64 1,185.10 1,179.95 1,184.90 0.0M
2025-06-26 1,172.96 1,176.50 1,171.28 1,176.17 0.0M
2025-06-25 1,168.57 1,171.95 1,167.96 1,170.14 0.0M
2025-06-24 1,153.45 1,168.61 1,152.02 1,168.54 0.0M
2025-06-23 1,133.83 1,140.75 1,132.07 1,135.05 0.0M
2025-06-20 1,144.45 1,147.18 1,137.98 1,141.05 0.0M
2025-06-19 1,142.56 1,143.69 1,141.04 1,141.34 0.0M
2025-06-18 1,146.31 1,153.96 1,145.41 1,152.69 0.0M
2025-06-17 1,152.36 1,154.23 1,147.07 1,147.60 0.0M
2025-06-16 1,135.97 1,153.79 1,135.97 1,151.44 0.0M
2025-06-13 1,146.20 1,149.34 1,138.01 1,143.19 0.0M
2025-06-12 1,155.97 1,158.04 1,154.05 1,157.25 0.0M
2025-06-11 1,154.44 1,158.66 1,153.39 1,154.79 0.0M
2025-06-10 1,150.57 1,152.19 1,145.44 1,151.92 0.0M
2025-06-09 1,147.45 1,153.45 1,144.08 1,152.07 0.0M
2025-06-06 1,140.77 1,144.92 1,139.73 1,143.55 0.0M
2025-06-05 1,145.91 1,149.52 1,141.96 1,145.95 0.0M
2025-06-04 1,136.17 1,145.75 1,133.71 1,144.36 0.0M
2025-06-03 1,125.88 1,130.55 1,121.75 1,130.23 0.0M
2025-06-02 1,117.06 1,123.19 1,116.46 1,122.12 0.0M
2025-05-30 1,129.58 1,130.41 1,114.65 1,114.65 0.0M
2025-05-29 1,132.54 1,142.43 1,129.82 1,135.80 0.0M
2025-05-28 1,131.16 1,132.95 1,125.38 1,126.68 0.0M
2025-05-27 1,119.25 1,129.42 1,118.11 1,129.29 0.0M
2025-05-26 1,118.97 1,120.41 1,117.77 1,119.68 0.0M
2025-05-23 1,123.97 1,124.17 1,111.17 1,114.82 0.0M
2025-05-22 1,131.02 1,131.05 1,122.38 1,123.84 0.0M
2025-05-21 1,141.99 1,147.04 1,138.48 1,146.50 0.0M
2025-05-20 1,139.52 1,141.86 1,136.86 1,139.41 0.0M
2025-05-19 1,135.97 1,136.84 1,127.75 1,134.07 0.0M
2025-05-16 1,132.63 1,135.46 1,131.56 1,134.15 0.0M
2025-05-15 1,131.64 1,133.04 1,127.77 1,132.16 0.0M
2025-05-14 1,127.31 1,139.74 1,127.00 1,136.95 0.0M
2025-05-13 1,124.31 1,130.20 1,122.69 1,129.77 0.0M
2025-05-12 1,099.94 1,126.06 1,099.49 1,123.18 0.0M
2025-05-09 1,087.15 1,096.43 1,085.84 1,092.41 0.0M
2025-05-08 1,087.36 1,088.42 1,082.10 1,086.98 0.0M
2025-05-07 1,093.37 1,094.48 1,085.64 1,086.00 0.0M
2025-05-06 1,097.10 1,101.59 1,093.69 1,100.01 0.0M
2025-05-05 1,098.29 1,101.40 1,095.89 1,096.86 0.0M
2025-05-02 1,087.84 1,097.78 1,087.22 1,096.37 0.0M
2025-05-01 1,084.64 1,089.84 1,082.26 1,085.77 0.0M
2025-04-30 1,081.92 1,084.47 1,075.04 1,082.06 0.0M
2025-04-29 1,070.66 1,075.19 1,068.67 1,074.41 0.0M
2025-04-28 1,063.92 1,068.05 1,061.82 1,062.33 0.0M
2025-04-25 1,064.93 1,066.22 1,059.41 1,063.47 0.0M
2025-04-24 1,045.85 1,057.20 1,044.02 1,057.08 0.0M
2025-04-23 1,036.69 1,057.15 1,036.66 1,046.89 0.0M
2025-04-22 1,018.89 1,030.84 1,017.67 1,030.54 0.0M
2025-04-21 1,028.65 1,029.95 1,014.03 1,015.47 0.0M
2025-04-18 1,027.12 1,029.08 1,027.08 1,028.56 0.0M
2025-04-17 1,019.67 1,026.57 1,018.09 1,025.55 0.0M
2025-04-16 1,022.16 1,025.18 1,014.64 1,018.23 0.0M
2025-04-15 1,026.42 1,033.15 1,026.06 1,032.83 0.0M
2025-04-14 1,016.46 1,028.75 1,014.85 1,020.38 0.0M
2025-04-11 989.09 1,000.57 989.09 999.45 0.0M
2025-04-10 1,014.43 1,023.14 988.44 992.40 0.0M
2025-04-09 937.06 942.14 929.79 938.76 0.0M
2025-04-08 960.14 974.30 954.49 963.60 0.0M
2025-04-07 963.41 976.10 930.40 946.68 0.0M
2025-04-04 1,045.07 1,046.01 1,007.19 1,011.00 0.0M
2025-04-03 1,084.30 1,089.91 1,057.30 1,058.60 0.0M
2025-04-02 1,096.14 1,099.55 1,090.26 1,099.52 0.0M
2025-04-01 1,094.49 1,095.81 1,087.24 1,093.23 0.0M
2025-03-31 1,088.12 1,088.92 1,077.15 1,082.30 0.0M
2025-03-28 1,107.60 1,108.71 1,097.89 1,098.53 0.0M
2025-03-27 1,121.65 1,123.74 1,114.72 1,117.29 0.0M
2025-03-26 1,132.88 1,134.10 1,123.81 1,124.49 0.0M
2025-03-25 1,129.81 1,130.79 1,127.78 1,128.48 0.0M
2025-03-24 1,122.45 1,133.07 1,121.57 1,131.79 0.0M
2025-03-21 1,126.67 1,128.42 1,120.10 1,124.26 0.0M
2025-03-20 1,136.44 1,137.26 1,128.63 1,130.52 0.0M
2025-03-19 1,138.55 1,139.25 1,128.13 1,132.00 0.0M
2025-03-18 1,136.20 1,136.79 1,129.33 1,132.35 0.0M
2025-03-17 1,125.30 1,128.07 1,122.60 1,126.58 0.0M
2025-03-14 1,099.30 1,113.90 1,098.62 1,111.32 0.0M
2025-03-13 1,108.58 1,108.58 1,097.30 1,098.18 0.0M
2025-03-12 1,114.77 1,115.02 1,104.07 1,110.39 0.0M
2025-03-11 1,115.83 1,121.95 1,110.10 1,113.04 0.0M
2025-03-10 1,137.10 1,138.87 1,121.77 1,123.66 0.0M
2025-03-07 1,136.21 1,139.58 1,130.52 1,132.37 0.0M
2025-03-06 1,151.07 1,152.35 1,140.41 1,141.58 0.0M
2025-03-05 1,120.33 1,134.52 1,120.19 1,134.04 0.0M
2025-03-04 1,120.10 1,125.05 1,116.73 1,121.85 0.0M
2025-03-03 1,136.26 1,138.51 1,127.98 1,133.85 0.0M
2025-02-28 1,133.73 1,133.73 1,121.57 1,129.46 0.0M
2025-02-27 1,161.37 1,165.28 1,152.60 1,154.99 0.0M
2025-02-26 1,167.03 1,174.17 1,163.12 1,173.77 0.0M
2025-02-25 1,171.14 1,175.91 1,168.65 1,170.98 0.0M
2025-02-24 1,187.94 1,188.15 1,176.02 1,180.63 0.0M
2025-02-21 1,197.85 1,206.97 1,197.73 1,199.01 0.0M
2025-02-20 1,185.40 1,188.07 1,175.06 1,182.86 0.0M
2025-02-19 1,175.12 1,184.00 1,174.65 1,181.90 0.0M
2025-02-18 1,175.50 1,177.52 1,169.82 1,176.55 0.0M
2025-02-17 1,175.32 1,177.23 1,173.03 1,175.93 0.0M
2025-02-14 1,164.56 1,172.24 1,161.16 1,167.97 0.0M
2025-02-13 1,141.22 1,145.93 1,138.71 1,144.52 0.0M
2025-02-12 1,141.79 1,145.16 1,133.83 1,142.20 0.0M
2025-02-11 1,134.28 1,141.13 1,132.41 1,139.17 0.0M
2025-02-10 1,130.91 1,136.97 1,130.25 1,136.38 0.0M
2025-02-07 1,147.64 1,148.94 1,133.13 1,134.56 0.0M
2025-02-06 1,139.14 1,144.17 1,136.97 1,137.64 0.0M
2025-02-05 1,126.56 1,134.06 1,123.14 1,133.40 0.0M
2025-02-04 1,118.17 1,121.72 1,110.86 1,119.14 0.0M
2025-02-03 1,098.57 1,103.37 1,090.24 1,097.90 0.0M
2025-01-31 1,107.46 1,114.31 1,106.89 1,113.93 0.0M
2025-01-30 1,103.79 1,114.16 1,102.72 1,110.88 0.0M
2025-01-29 1,103.37 1,108.46 1,101.89 1,103.97 0.0M
2025-01-28 1,092.29 1,096.95 1,090.52 1,095.59 0.0M
2025-01-27 1,121.67 1,123.06 1,093.75 1,094.78 0.0M
2025-01-24 1,127.31 1,129.08 1,123.25 1,125.04 0.0M
2025-01-23 1,122.24 1,124.58 1,118.13 1,123.98 0.0M
2025-01-22 1,121.21 1,125.52 1,120.27 1,123.03 0.0M
2025-01-21 1,121.22 1,121.86 1,116.01 1,120.24 0.0M
2025-01-20 1,111.69 1,116.39 1,111.02 1,114.81 0.0M
2025-01-17 1,093.15 1,106.15 1,093.13 1,104.98 0.0M
2025-01-16 1,097.51 1,102.15 1,095.97 1,101.02 0.0M
2025-01-15 1,079.61 1,096.63 1,078.64 1,093.67 0.0M
2025-01-14 1,073.85 1,083.44 1,073.12 1,076.21 0.0M
2025-01-13 1,080.38 1,081.60 1,068.06 1,070.37 0.0M
2025-01-10 1,100.07 1,100.47 1,081.35 1,082.53 0.0M
2025-01-09 1,111.41 1,111.41 1,106.70 1,107.58 0.0M
2025-01-08 1,111.71 1,114.58 1,104.18 1,105.50 0.0M
2025-01-07 1,120.28 1,128.86 1,119.23 1,121.30 0.0M
2025-01-06 1,102.45 1,115.93 1,100.07 1,115.17 0.0M
2025-01-03 1,099.02 1,102.43 1,095.71 1,101.73 0.0M
2025-01-02 1,099.09 1,102.71 1,094.11 1,094.32 0.0M
2025-01-01 1,100.45 1,100.85 1,100.28 1,100.85 0.0M