NQ Q-50

NXTQ
🏛️ usa →
955.84
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
2025-09-26 957.34 959.23 950.11 955.84 0.0M
2025-09-25 955.44 960.29 950.77 956.24 0.0M
2025-09-24 975.10 975.46 964.99 966.91 0.0M
2025-09-23 985.37 985.41 973.35 976.36 0.0M
2025-09-22 975.89 985.56 974.65 985.42 0.0M
2025-09-19 983.08 983.18 974.36 979.21 0.0M
2025-09-18 972.72 980.16 972.45 979.26 0.0M
2025-09-17 968.97 976.97 961.62 968.56 0.0M
2025-09-16 970.03 970.42 963.47 969.01 0.0M
2025-09-15 966.05 970.90 963.32 968.33 0.0M
2025-09-12 970.39 970.95 962.89 963.46 0.0M
2025-09-11 960.96 972.23 960.88 971.22 0.0M
2025-09-10 961.78 964.05 953.37 957.17 0.0M
2025-09-09 955.52 960.25 950.45 959.89 0.0M
2025-09-08 956.88 958.69 951.56 958.59 0.0M
2025-09-05 951.15 955.46 943.33 952.07 0.0M
2025-09-04 935.19 944.18 933.85 944.05 0.0M
2025-09-03 931.29 935.35 929.39 934.38 0.0M
2025-09-02 920.09 933.15 918.06 932.70 0.0M
2025-08-29 942.85 943.00 932.49 934.28 0.0M
2025-08-28 938.03 944.57 937.64 943.88 0.0M
2025-08-27 934.34 938.53 933.23 937.29 0.0M
2025-08-26 929.35 931.69 924.83 928.45 0.0M
2025-08-25 932.23 933.51 927.44 927.63 0.0M
2025-08-22 918.87 933.33 918.07 932.13 0.0M
2025-08-21 913.43 916.06 910.71 914.45 0.0M
2025-08-20 917.75 918.93 908.54 917.00 0.0M
2025-08-19 922.86 926.83 916.51 919.36 0.0M
2025-08-18 918.15 923.24 916.65 922.46 0.0M
2025-08-15 911.68 916.96 910.51 915.32 0.0M
2025-08-14 907.42 910.24 905.47 909.44 0.0M
2025-08-13 905.20 915.31 903.60 915.14 0.0M
2025-08-12 891.29 900.53 889.78 900.46 0.0M
2025-08-11 891.81 897.95 885.55 886.62 0.0M
2025-08-08 902.58 902.88 891.03 892.36 0.0M
2025-08-07 906.92 907.50 888.23 896.27 0.0M
2025-08-06 895.23 898.58 890.10 897.81 0.0M
2025-08-05 909.22 909.22 897.01 898.85 0.0M
2025-08-04 896.70 907.57 896.70 907.53 0.0M
2025-08-01 886.59 893.54 876.28 889.62 0.0M
2025-07-31 899.21 907.21 894.74 896.39 0.0M
2025-07-30 887.34 894.99 885.53 889.17 0.0M
2025-07-29 895.03 896.49 885.98 890.34 0.0M
2025-07-28 896.43 896.92 892.96 894.37 0.0M
2025-07-25 892.46 896.55 891.75 895.19 0.0M
2025-07-24 892.36 893.82 890.13 891.44 0.0M
2025-07-23 889.12 892.25 887.27 892.00 0.0M
2025-07-22 882.60 887.55 877.41 886.24 0.0M
2025-07-21 887.93 888.21 881.63 882.22 0.0M
2025-07-18 883.65 885.01 880.55 883.47 0.0M
2025-07-17 874.11 880.22 873.88 878.67 0.0M
2025-07-16 871.80 872.73 860.97 872.46 0.0M
2025-07-15 879.87 880.72 869.64 869.83 0.0M
2025-07-14 867.15 875.82 867.07 874.65 0.0M
2025-07-11 874.47 874.80 866.74 866.89 0.0M
2025-07-10 879.23 881.46 872.88 876.63 0.0M
2025-07-09 868.98 875.66 866.42 875.42 0.0M
2025-07-08 871.19 872.46 865.62 867.02 0.0M
2025-07-07 869.36 872.54 864.36 868.87 0.0M
2025-07-03 869.08 874.92 869.08 872.50 0.0M
2025-07-02 860.62 865.97 858.78 865.95 0.0M
2025-07-01 864.02 866.02 856.49 862.71 0.0M
2025-06-30 863.81 868.00 862.37 866.81 0.0M
2025-06-29 857.68 860.13 860.13 860.13 0.0M
2025-06-27 857.68 863.19 854.66 860.13 0.0M
2025-06-26 855.57 858.20 851.42 857.03 0.0M
2025-06-25 856.92 857.09 850.76 851.65 0.0M
2025-06-24 853.23 857.16 847.90 855.42 0.0M
2025-06-23 838.96 846.97 835.17 846.75 0.0M
2025-06-20 845.27 845.39 837.45 841.08 0.0M
2025-06-18 837.89 845.11 837.89 840.23 0.0M
2025-06-17 841.47 845.47 837.17 839.04 0.0M
2025-06-16 838.82 847.25 838.34 845.59 0.0M
2025-06-13 831.84 839.81 829.31 831.68 0.0M
2025-06-12 839.63 845.00 839.12 843.57 0.0M
2025-06-11 851.98 851.98 839.42 841.90 0.0M
2025-06-10 851.28 852.12 845.65 848.84 0.0M
2025-06-09 850.06 851.35 845.84 847.85 0.0M
2025-06-06 844.47 846.44 842.29 845.03 0.0M
2025-06-05 841.96 848.43 836.86 841.02 0.0M
2025-06-04 838.66 842.96 837.27 840.22 0.0M
2025-06-03 829.10 839.42 825.74 839.08 0.0M
2025-06-02 821.71 828.90 814.01 828.49 0.0M
2025-05-30 820.47 823.19 812.38 822.17 0.0M
2025-05-29 835.16 835.16 822.48 827.88 0.0M
2025-05-28 831.59 832.39 826.28 826.94 0.0M
2025-05-27 831.11 834.24 826.23 831.53 0.0M
2025-05-23 811.23 822.92 811.17 820.26 0.0M
2025-05-22 819.66 826.60 817.60 822.42 0.0M
2025-05-21 829.34 833.68 817.70 820.23 0.0M
2025-05-20 835.91 837.44 830.88 834.87 0.0M
2025-05-19 828.47 839.06 828.47 838.24 0.0M
2025-05-17 831.57 838.32 838.32 838.32 0.0M
2025-05-16 831.57 838.33 829.36 838.32 0.0M
2025-05-15 826.34 831.19 821.40 830.21 0.0M
2025-05-14 834.15 836.75 827.90 829.60 0.0M
2025-05-13 824.67 835.27 824.24 831.62 0.0M
2025-05-12 822.77 825.31 816.57 824.32 0.0M
2025-05-09 802.80 804.30 792.80 795.61 0.0M
2025-05-08 801.67 808.75 795.23 800.41 0.0M
2025-05-07 791.08 799.90 789.83 798.45 0.0M
2025-05-06 790.34 798.47 788.86 790.06 0.0M
2025-05-05 790.67 803.79 790.67 798.85 0.0M
2025-05-02 790.20 798.74 790.20 796.64 0.0M
2025-05-01 781.21 786.50 775.70 776.76 0.0M
2025-04-30 763.03 780.55 758.88 779.33 0.0M
2025-04-29 771.05 778.98 769.54 776.25 0.0M
2025-04-28 771.71 777.54 764.39 771.79 0.0M
2025-04-25 769.56 775.30 764.04 769.48 0.0M
2025-04-24 755.39 775.80 755.16 775.22 0.0M
2025-04-23 762.13 770.51 753.15 756.70 0.0M
2025-04-22 728.89 741.04 728.18 738.01 0.0M
2025-04-21 728.40 728.96 712.63 720.37 0.0M
2025-04-17 733.90 739.08 729.36 734.93 0.0M
2025-04-16 734.81 740.31 720.51 729.10 0.0M
2025-04-15 744.50 749.32 739.56 742.39 0.0M
2025-04-14 747.95 749.87 735.48 743.72 0.0M
2025-04-11 720.10 735.06 712.41 732.54 0.0M
2025-04-10 732.12 734.05 700.02 718.26 0.0M
2025-04-09 678.97 752.50 672.78 749.34 0.0M
2025-04-08 722.46 724.32 673.28 682.98 0.0M
2025-04-07 676.38 728.14 666.59 698.45 0.0M
2025-04-04 719.89 722.29 692.86 700.80 0.0M
2025-04-03 764.22 767.65 746.93 747.17 0.0M
2025-04-02 775.23 798.39 775.23 795.02 0.0M
2025-04-01 783.77 788.81 775.26 783.77 0.0M
2025-03-31 772.16 787.21 764.74 785.23 0.0M
2025-03-28 797.77 798.31 781.53 783.83 0.0M
2025-03-27 799.18 805.95 793.49 799.78 0.0M
2025-03-26 811.21 811.41 799.01 801.35 0.0M
2025-03-25 816.92 818.86 807.58 810.58 0.0M
2025-03-24 810.24 817.43 810.18 816.58 0.0M
2025-03-21 788.49 801.43 785.31 801.20 0.0M
2025-03-20 795.43 805.38 794.48 795.11 0.0M
2025-03-19 791.59 808.30 790.00 802.41 0.0M
2025-03-18 797.79 798.50 788.71 789.58 0.0M
2025-03-17 787.73 805.52 787.69 801.36 0.0M
2025-03-14 774.81 788.28 774.44 787.85 0.0M
2025-03-13 774.16 776.63 757.67 761.61 0.0M
2025-03-12 787.61 790.50 771.30 777.40 0.0M
2025-03-11 780.60 786.77 767.18 776.11 0.0M
2025-03-10 795.18 797.05 774.32 781.58 0.0M
2025-03-07 799.81 809.92 785.09 807.24 0.0M
2025-03-06 811.88 819.72 799.80 802.52 0.0M
2025-03-05 811.42 824.64 809.26 824.19 0.0M
2025-03-04 807.02 822.97 795.87 809.68 0.0M
2025-03-03 840.33 842.88 812.49 816.21 0.0M
2025-02-28 823.95 835.85 821.58 835.70 0.0M
2025-02-27 855.38 855.87 830.54 830.92 0.0M
2025-02-26 859.30 868.88 854.42 856.42 0.0M
2025-02-25 856.10 856.31 841.20 847.47 0.0M
2025-02-24 869.87 870.31 853.19 860.99 0.0M
2025-02-21 891.76 893.25 866.59 869.62 0.0M
2025-02-20 895.43 896.09 882.41 888.40 0.0M
2025-02-19 890.95 899.37 887.88 895.21 0.0M
2025-02-18 886.73 892.17 885.93 892.17 0.0M
2025-02-14 879.21 883.66 875.57 883.28 0.0M
2025-02-13 869.18 876.36 868.44 876.15 0.0M
2025-02-12 861.85 871.60 861.01 869.90 0.0M
2025-02-11 873.49 877.21 869.36 871.75 0.0M
2025-02-10 881.40 882.11 875.52 881.35 0.0M
2025-02-07 880.27 885.06 872.39 875.45 0.0M
2025-02-06 879.96 880.18 867.54 872.94 0.0M
2025-02-05 871.29 877.25 869.47 876.20 0.0M
2025-02-04 867.29 872.66 866.78 869.28 0.0M
2025-02-03 853.37 869.47 852.80 864.10 0.0M
2025-01-31 878.92 883.52 869.57 870.77 0.0M
2025-01-30 872.53 882.24 872.53 878.66 0.0M
2025-01-29 873.43 874.76 865.89 869.10 0.0M
2025-01-28 868.34 877.95 862.20 876.43 0.0M
2025-01-27 865.54 875.64 861.38 866.43 0.0M
2025-01-24 885.95 887.44 879.23 880.36 0.0M
2025-01-23 874.83 882.46 869.12 882.44 0.0M
2025-01-22 880.65 884.73 879.31 879.48 0.0M
2025-01-21 870.31 875.80 866.26 875.32 0.0M
2025-01-17 871.67 871.83 864.84 864.98 0.0M
2025-01-16 863.85 866.57 858.30 863.60 0.0M
2025-01-15 869.38 871.46 858.90 859.19 0.0M
2025-01-14 860.08 863.10 850.00 853.09 0.0M
2025-01-13 846.73 854.71 841.66 854.55 0.0M
2025-01-10 859.87 861.41 853.59 857.11 0.0M
2025-01-08 865.15 868.69 859.44 867.61 0.0M
2025-01-07 874.09 878.64 863.39 866.71 0.0M
2025-01-06 867.25 874.75 867.12 869.13 0.0M
2025-01-03 848.87 858.00 845.06 857.88 0.0M
2025-01-02 849.92 854.39 839.84 844.48 0.0M