Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:40:57 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04Q$NDX22,751.641222,896.010522,736.078722,866.9707225.0845768,195,056993
2025-07-03Q$NDX22,751.641222,896.010522,736.078722,866.9707225.0845767,835,43418,142
2025-07-02Q$NDX22,451.812222,644.718822,448.069122,641.8862163.75091,202,298,29627,085
2025-07-01Q$NDX22,594.475622,631.257722,388.092822,478.1353-200.87371,380,649,71527,082
2025-06-30Q$NDX22,632.923922,721.502322,565.106222,679.009144.80641,283,561,50527,082
2025-06-27Q$NDX22,484.87322,603.218322,382.786922,534.202686.9111,858,002,31227,082
2025-06-26Q$NDX22,328.239722,466.989222,255.273922,447.2916209.54911,222,894,40227,082
2025-06-25Q$NDX22,279.688922,329.23122,175.078122,237.742547.22061,203,590,38727,082
2025-06-24Q$NDX22,053.329922,220.638622,045.632322,190.5219334.19231,320,361,96527,082
2025-06-23Q$NDX21,632.777421,871.869821,532.319421,856.3296229.9421,284,346,99327,082
2025-06-20Q$NDX21,834.487521,902.985221,552.804721,626.3876-93.30121,954,106,13726,987
2025-06-19Q$NDX21,745.498221,862.996321,660.51921,719.68880.61121,156,161,575901
2025-06-18Q$NDX21,745.498221,862.996321,660.51921,719.68880.61121,148,943,24926,988
2025-06-17Q$NDX21,858.890121,896.416721,680.174621,719.0776-218.49021,086,378,93526,988
2025-06-16Q$NDX21,783.080821,979.767121,783.080821,937.5678306.52941,149,417,54726,988
2025-06-13Q$NDX21,675.941721,838.472321,591.108721,631.0384-282.28191,132,538,98127,082
2025-06-12Q$NDX21,826.79421,952.002121,807.00221,913.320352.51891,006,436,32427,083
2025-06-11Q$NDX21,994.159122,041.832521,775.269821,860.8014-81.11781,220,476,87127,082
2025-06-10Q$NDX21,819.784521,961.421721,727.341421,941.9192144.05291,286,015,04127,083
2025-06-09Q$NDX21,779.180421,855.149721,729.302821,797.866336.07721,304,488,83327,083
2025-06-06Q$NDX21,777.497721,836.572221,696.685321,761.7891214.35771,109,759,63427,084
2025-06-05Q$NDX21,782.339621,891.885921,472.765121,547.4314-174.48751,449,730,43127,084
2025-06-04Q$NDX21,689.020321,761.369121,607.325621,721.918959.33681,085,941,27527,083
2025-06-03Q$NDX21,529.977321,715.958821,474.505621,662.5821170.83411,202,489,27827,083
2025-06-02Q$NDX21,270.574421,500.357921,199.370421,491.748150.75551,085,741,02727,082
2025-05-30Q$NDX21,330.845921,386.290821,032.557221,340.9925-22.95771,848,542,17526,987
2025-05-29Q$NDX21,611.53621,611.53621,260.724621,363.950245.78171,249,404,25926,988
2025-05-28Q$NDX21,451.69121,508.078121,296.511221,318.1685-96.82221,104,855,87934,278
2025-05-27Q$NDX21,201.445421,429.319521,145.132821,414.9907499.33581,234,834,63526,987
2025-05-26Q$NDX20,806.371621,025.584520,777.969520,915.65491,110,288,244901
2025-05-23Q$NDX20,806.371621,025.584520,777.969520,915.6549-196.81631,100,390,45127,083
2025-05-22Q$NDX21,097.460121,263.18121,046.223221,112.471232.11231,108,197,74227,084
2025-05-21Q$NDX21,217.305221,482.980221,002.094521,080.3589-287.01491,292,793,28227,083
2025-05-20Q$NDX21,347.627321,399.991621,226.661521,367.3738-79.67951,002,539,12327,083
2025-05-19Q$NDX21,138.126521,464.56321,138.126521,447.053319.11751,031,537,83127,082
2025-05-16Q$NDX21,375.624621,428.791621,246.423521,427.935892.11341,153,363,37027,083
2025-05-15Q$NDX21,206.73421,443.881221,168.167521,335.822416.61631,197,749,76335,235
2025-05-14Q$NDX21,254.468421,336.481521,199.854221,319.2061121.50741,384,917,78027,083
2025-05-13Q$NDX20,906.922521,259.387720,891.175821,197.6987329.54991,483,198,85827,083
2025-05-12Q$NDX20,818.784120,870.124520,613.270220,868.1488806.69981,487,906,72027,083
2025-05-09Q$NDX20,170.369320,203.578119,984.528920,061.449-2.11641,025,479,66626,987
2025-05-08Q$NDX20,067.429220,249.756819,907.672120,063.5654195.59291,339,019,75426,988
2025-05-07Q$NDX19,804.497919,960.858219,605.069219,867.972576.62751,361,665,24626,988
2025-05-06Q$NDX19,709.640719,927.229319,659.323919,791.345-176.59721,084,612,70426,988
2025-05-05Q$NDX19,928.820920,100.607419,899.279819,967.9422-134.67191,083,696,74226,987
2025-05-02Q$NDX19,986.609120,176.597419,936.67320,102.6141315.9051,304,839,75427,083
2025-05-01Q$NDX19,866.829720,024.48119,763.1419,786.7091215.69081,310,650,23927,083
2025-04-30Q$NDX19,168.092619,612.764519,011.981419,571.018326.07281,323,260,50627,083
2025-04-29Q$NDX19,315.954419,582.765719,304.827819,544.9455117.65631,015,783,26627,083
2025-04-28Q$NDX19,432.72419,519.328919,162.458619,427.2892-5.26991,206,071,52627,083
2025-04-25Q$NDX19,209.722919,447.560119,133.227319,432.5591218.1591,348,619,57927,083
2025-04-24Q$NDX18,756.526119,224.796118,744.472419,214.4001521.14221,309,931,79427,085
2025-04-23Q$NDX18,870.624519,043.006918,618.888118,693.2579416.85141,426,658,43227,084
2025-04-22Q$NDX18,033.899218,396.387817,993.241518,276.4065468.10581,212,912,89127,084
2025-04-21Q$NDX18,023.007318,043.07817,592.920517,808.3007-449.79141,193,227,64827,084
2025-04-18Q$NDX18,369.898118,401.049118,144.455318,258.09211,232,259,265995
2025-04-17Q$NDX18,369.898118,401.049118,144.455318,258.09210.4491,222,209,35927,083
2025-04-16Q$NDX18,475.756418,597.323117,995.955418,257.6431-572.5841,520,814,61527,337
2025-04-15Q$NDX18,831.976719,004.173118,754.868618,830.227134.20641,079,877,92227,084
2025-04-14Q$NDX19,095.490119,115.151818,614.754618,796.0207105.96631,355,427,77427,094
2025-04-11Q$NDX18,309.287318,728.953618,153.324318,690.0544346.48191,573,471,52027,084
2025-04-10Q$NDX18,626.1118,710.581417,794.496818,343.5725-801.48982,074,119,97827,084
2025-04-09Q$NDX17,116.52719,234.018417,082.354819,145.06232,054.66082,976,400,78527,084
2025-04-08Q$NDX18,034.461218,207.007516,850.181817,090.4015-340.28082,216,876,95127,084
2025-04-07Q$NDX16,771.76618,191.503416,542.199217,430.682332.98732,675,948,05327,084