x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

Nasdaq 100 (NDX)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
5,324.72 +24.08    +0.45%
17/02 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 107

  • Volume: 183,489,192
  • Open: 5,295.49
  • Day's Range: 5,291.70 - 5,324.72
START TRADING NOW
Nasdaq 100 5,324.72 +24.08 +0.45%

Nasdaq 100 Historical Data

 
Get free historical data for NQ 100. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
01/22/2017 - 02/21/2017
 
Date Price Open High Low Vol. Change %
Feb 17, 2017 5324.72 5295.49 5324.72 5291.70 183.46M 0.45%
Feb 16, 2017 5300.64 5306.38 5316.79 5287.54 151.91M -0.03%
Feb 15, 2017 5302.39 5266.12 5304.34 5264.44 148.49M 0.59%
Feb 14, 2017 5271.07 5251.36 5271.10 5238.69 149.29M 0.27%
Feb 13, 2017 5256.82 5242.49 5262.42 5241.00 133.12M 0.58%
Feb 10, 2017 5226.69 5219.81 5234.27 5212.84 158.44M 0.28%
Feb 09, 2017 5212.16 5200.17 5221.62 5196.07 156.64M 0.30%
Feb 08, 2017 5196.58 5176.50 5201.57 5168.98 151.24M 0.21%
Feb 07, 2017 5185.88 5178.85 5196.27 5174.34 140.08M 0.35%
Feb 06, 2017 5167.96 5154.18 5167.96 5148.06 134.53M 0.12%
Feb 03, 2017 5161.60 5153.61 5165.47 5147.58 128.65M 0.27%
Feb 02, 2017 5147.70 5141.27 5162.56 5128.76 156.58M -0.10%
Feb 01, 2017 5152.69 5157.83 5162.46 5128.90 180.50M 0.70%
Jan 31, 2017 5116.77 5107.47 5116.80 5086.33 164.56M -0.24%
Jan 30, 2017 5129.33 5146.41 5146.88 5098.34 148.59M -0.75%
Jan 27, 2017 5168.06 5169.49 5172.43 5150.18 159.04M 0.22%
Jan 26, 2017 5156.92 5164.12 5168.20 5148.85 186.33M 0.11%
Jan 25, 2017 5151.47 5132.87 5153.18 5129.00 168.42M 0.99%
Jan 24, 2017 5101.06 5079.61 5108.22 5068.37 146.69M 0.70%
Jan 23, 2017 5065.70 5055.97 5073.24 5035.49 155.91M 0.05%
Highest: 5324.72 Lowest: 5035.49 Difference: 289.23 Average: 5189.81 Change %: 5.17

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
17%
Bearish
83%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Nasdaq 100 Comments

Sibtain Syedd
Sibtain Syedd Feb 18, 2017 3:30PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buy buy buy.... It will touch 5380 in upcoming days... Because there is no resistance.. Means no seller... Overbought is going and going...
Sibtain Syedd
Sibtain Syedd Feb 18, 2017 3:29PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buy buy buy.....it will touch 5360 in upcoming days. Because there is no resistance means no seller. Overbought is going on.
Jack Sparrow
Jack Sparrow Feb 16, 2017 5:24PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
next estop 5320.0 trade safty !!
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.