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
07:11:54 EDT Wed 23 Apr 2025
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2025-04-04Q$NDX18,022.155418,089.246417,387.833917,397.695-1,123.78032,532,423,93926,988
2025-04-03Q$NDX18,774.147618,902.07118,502.97318,521.4753-1,060.30131,989,061,11426,989
2025-04-02Q$NDX19,182.391119,707.338119,157.199819,581.7766145.35411,144,512,55426,987
2025-04-01Q$NDX19,192.773319,468.624119,095.17219,436.4225157.97561,121,013,61526,989
2025-03-31Q$NDX18,998.540419,316.065318,799.196519,278.4469-2.95271,536,714,35426,988
2025-03-28Q$NDX19,718.456819,752.452919,241.538419,281.3996-517.22231,283,678,05626,988
2025-03-27Q$NDX19,814.608620,003.359919,740.217719,798.6219-118.36961,165,574,90526,994
2025-03-26Q$NDX20,239.045220,270.188619,848.494419,916.9915-370.83481,253,967,53026,988
2025-03-25Q$NDX20,196.497620,292.194420,164.067320,287.8263107.38161,056,852,63026,988
2025-03-24Q$NDX20,041.206420,208.84220,024.970720,180.4447426.47911,336,337,85626,988
2025-03-21Q$NDX19,466.443919,767.979919,409.183619,753.965676.35691,919,687,85727,084
2025-03-20Q$NDX19,558.275219,888.852919,549.314319,677.6087-59.05291,187,166,14131,498
2025-03-19Q$NDX19,576.320419,921.619919,497.791119,736.6616253.3021,296,389,01727,086
2025-03-18Q$NDX19,657.097119,676.050619,397.074919,483.3596-328.87591,252,333,89227,085
2025-03-17Q$NDX19,670.688219,943.80619,622.470419,812.2355107.59991,293,534,78227,086
2025-03-14Q$NDX19,458.889919,729.208619,436.041719,704.6356479.15291,307,850,18326,988
2025-03-13Q$NDX19,534.373819,558.560319,152.568819,225.4827-370.53751,474,870,98831,114
2025-03-12Q$NDX19,663.387319,756.086919,375.253619,596.0202219.06041,457,722,94327,085
2025-03-11Q$NDX19,405.51919,659.42719,180.557219,376.9598-53.99291,623,644,50429,398
2025-03-10Q$NDX19,826.959519,867.083819,243.309419,430.9527-770.41981,815,398,47127,084
2025-03-07Q$NDX20,015.615220,253.217119,736.806220,201.3725148.73761,544,134,79726,988
2025-03-06Q$NDX20,231.738520,473.404919,968.55620,052.6349-575.82961,493,013,71226,989
2025-03-05Q$NDX20,363.223620,688.719620,182.573120,628.4645275.93651,360,821,77226,988
2025-03-04Q$NDX20,281.885120,688.463220,034.676720,352.528-73.0561,721,779,76826,988
2025-03-03Q$NDX20,989.575821,073.803320,279.497320,425.584-458.82411,596,741,69526,988
2025-02-28Q$NDX20,518.6520,900.767920,407.449620,884.4081333.45491,716,626,72529,061
2025-02-27Q$NDX21,281.356721,323.905720,540.680420,550.9532-581.96591,589,361,46227,085
2025-02-26Q$NDX21,170.506121,350.519321,012.615421,132.919145.67381,283,158,91926,988
2025-02-25Q$NDX21,318.773421,326.809220,930.577521,087.2453-264.83431,481,824,18126,994
2025-02-24Q$NDX21,669.357821,727.579421,341.957621,352.0796-261.99991,386,893,93826,988
2025-02-21Q$NDX22,110.542522,115.205521,597.155621,614.0795-453.97761,352,830,40227,085
2025-02-20Q$NDX22,132.712222,148.443721,878.753622,068.0571-107.54081,197,288,09831,586
2025-02-19Q$NDX22,121.730722,222.609722,045.754122,175.597910.99221,167,884,42829,707
2025-02-18Q$NDX22,176.013322,191.366322,029.576822,164.605749.91711,376,194,39229,127
2025-02-17Q$NDX22,038.60622,139.432822,010.346122,114.688683.97421,222,522,271996
2025-02-14Q$NDX22,038.60622,139.432822,010.346122,114.688683.97421,211,896,90327,085
2025-02-13Q$NDX21,786.158122,038.150321,758.035722,030.7144311.4531,341,419,50027,085
2025-02-12Q$NDX21,475.406121,745.663521,454.191921,719.261425.74011,114,048,93727,085
2025-02-11Q$NDX21,629.107921,776.249821,625.505721,693.5213-63.21291,108,726,30427,084
2025-02-10Q$NDX21,670.06221,793.130621,645.167621,756.7342265.42571,084,882,15727,084
2025-02-07Q$NDX21,776.282921,869.319721,465.461121,491.3085-282.75671,246,275,10226,988
2025-02-06Q$NDX21,674.171421,776.082721,618.247421,774.0652115.90141,158,520,32026,988
2025-02-05Q$NDX21,453.867121,662.980421,408.6421,658.163891.24611,310,116,81526,988
2025-02-04Q$NDX21,319.575721,582.401121,308.236221,566.9177269.33551,303,052,40726,988
2025-02-03Q$NDX21,084.63921,406.577621,004.351421,297.5822-180.46561,377,450,36726,988
2025-01-31Q$NDX21,661.561621,846.011621,425.787521,478.0478-30.07551,467,202,10327,085
2025-01-30Q$NDX21,519.814221,623.453121,308.690621,508.123396.66531,373,079,81527,086
2025-01-29Q$NDX21,473.012721,477.877621,251.801521,411.458-51.57931,235,558,21627,086
2025-01-28Q$NDX21,186.079321,500.726121,043.128621,463.0373335.75851,525,321,06727,099
2025-01-27Q$NDX21,000.166221,292.537520,974.900921,127.2788-646.73232,057,268,72127,086
2025-01-24Q$NDX21,915.478421,945.482121,709.060721,774.0111-126.91861,046,969,55726,988