Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Nasdaq 100 (NDX)

	Symbol	Exchange	Currency
	NDX	NASDAQ	USD	Real-time
	USTEC	Derived	USD	Real-time

Add to/Remove from Watchlist Add to Watchlist

11,928.31 -635.79 -5.06%

18/05 - Closed. Currency in USD ( Disclaimer )

Type: Index

Market: United States

# Components: 102

Volume: 280,916,505
Open: 12,352.92
Day's Range: 11,887.00 - 12,389.96

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

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:

Date	Price	Open	High	Low	Vol.	Change %
May 18, 2022	11,928.31	12,353.24	12,389.96	11,891.55	277.03M	-5.06%
May 17, 2022	12,564.10	12,497.05	12,572.37	12,334.67	234.24M	2.62%
May 16, 2022	12,243.58	12,297.07	12,395.37	12,196.56	198.21M	-1.16%
May 13, 2022	12,387.40	12,124.19	12,429.23	12,069.83	268.77M	3.70%
May 12, 2022	11,945.50	11,792.60	12,126.44	11,692.12	324.27M	-0.18%
May 11, 2022	11,967.56	12,241.96	12,469.04	11,939.16	300.24M	-3.06%
May 10, 2022	12,345.86	12,496.18	12,537.89	12,173.58	303.08M	1.30%
May 09, 2022	12,187.72	12,466.12	12,540.12	12,136.19	320.01M	-3.98%
May 06, 2022	12,693.54	12,774.21	12,926.58	12,523.07	275.07M	-1.22%
May 05, 2022	12,850.55	13,344.79	13,344.79	12,710.59	327.49M	-5.06%
May 04, 2022	13,535.71	13,110.30	13,556.67	12,887.53	287.02M	3.41%
May 03, 2022	13,089.90	13,045.35	13,178.74	12,982.70	209.20M	0.11%
May 02, 2022	13,075.85	12,864.83	13,083.57	12,716.62	263.46M	1.72%
Apr 29, 2022	12,854.80	13,274.94	13,428.53	12,835.48	319.45M	-4.47%
Apr 28, 2022	13,456.06	13,254.96	13,542.56	13,038.17	282.58M	3.48%
Apr 27, 2022	13,003.36	13,009.40	13,241.94	12,936.41	256.81M	-0.05%
Apr 26, 2022	13,009.71	13,447.66	13,447.66	13,009.65	263.14M	-3.87%
Apr 25, 2022	13,533.22	13,275.41	13,541.77	13,239.73	247.87M	1.32%
Apr 22, 2022	13,356.87	13,714.63	13,769.40	13,342.79	247.88M	-2.65%
Apr 21, 2022	13,720.45	14,174.92	14,277.21	13,682.68	231.64M	-1.99%
Apr 20, 2022	13,998.53	14,246.20	14,263.61	13,962.86	217.57M	-1.49%
Apr 19, 2022	14,210.26	13,882.75	14,236.51	13,844.74	187.17M	2.15%

Highest: 14,277.21

Lowest: 11,692.12

Difference: 2,585.09

Average: 12,907.22

Change %: -14.25

My Sentiments

What is your sentiment on Nasdaq 100?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with other 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, don’t trash it.
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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.

I have read Investing.com's comments guidelines and agree to the terms described.

Nasdaq 100 Discussions

Write your thoughts about Nasdaq 100

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

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.

Mat Mat 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Around 1000 pips lower in one day ;))) it shuld be a miracle to take Nas higher in that speed as sell off was at Wednesday ;)

0 0

Mat Mat 7 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Yesterday Wall Street killed own index ;)

0 1

Adam Stasiak 16 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Odbicie

0 0

Ma Lu 17 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

GAME OVER for private investors

2 0

Mat Mat 18 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

By the way around 650 pips in one direction during one session ;)

3 1

Tim Spencer 18 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Lol i didnt catch it

0 0

Mat Mat 18 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

700 ;)

1 1

Haihui PeNet 17 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

that is a new record ? :))))

1 0

Mat Mat 19 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Yesterday many articles informed about new appetite for risk on the market and today we has what we see ;)) so dont believe in that scam infos that was only to take cash from the street ;))

5 1

Mat Mat 19 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

No free cash pump up closed all about investors of Wall Street but that was planned, for me extra situation as I told before sell i better than few days of pump ;) on session and 600 pips lower ;)) good job WS ;) more panic haha

1 0

Mat Mat 21 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Investors has a full pants now ;)))) great Wall Street

2 1

Mat Mat 21 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

It will be a miracle to close that higher around -1% ;)))

0 1

Viens hihi 21 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Maybe closing 4%...

3 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="232011238">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="232011238" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="232011238">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="232011238">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="230583686">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="230583686" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="230583686">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="230583686">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	31,226.5	-263.6	-0.84%
	US 500	3,896.1	-27.6	-0.70%
	Dow Jones	31,490.07	-1164.52	-3.57%
	S&P 500	3,923.68	-165.17	-4.04%
	Nasdaq	11,418.15	-566.37	-4.73%
	S&P 500 VIX	31.79	+0.83	+2.68%
	Dollar Index	103.047	-0.815	-0.78%

	Crude Oil WTI	104.50	-2.54	-2.37%
	Brent Oil	107.02	-2.09	-1.92%
	Natural Gas	8.116	-0.252	-3.01%
	Gold	1,838.26	+22.36	+1.23%
	Silver	21.855	+0.311	+1.44%
	Copper	4.2395	+0.0610	+1.46%
	US Soybeans	1,671.25	+8.50	+0.51%

	SPDR S&P 500	391.86	-16.46	-4.03%
	iShares Russell 2000	176.24	-6.40	-3.50%
	Invesco QQQ Trust	291.14	-15.03	-4.91%
	Direxion Daily Junior Gold Miners Bull 2X Shares	46.32	-1.88	-3.90%
	iShares Silver	19.73	-0.19	-0.95%
	ProShares Ultra VIX Short-Term Futures	17.65	+3.13	+21.56%
	ProShares UltraPro QQQ	28.15	-4.81	-14.59%

	Apple	140.82	-8.42	-5.64%
	Alphabet A	2,237.99	-91.47	-3.93%
	Tesla	709.81	-51.80	-6.80%
	Amazon.com	2,142.25	-165.12	-7.16%
	Netflix	177.19	-13.37	-7.02%
	Meta Platforms	192.24	-10.38	-5.12%
	Bank of America	34.88	-1.11	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Nasdaq 100	11,928.31	-635.79	-5.06%

	Name	Last	Chg. %	Vol.
	AMD	96.28	-6.04%	141.76M
	AAPL	140.82	-5.64%	108.65M
	NVDA	169.38	-6.82%	53.48M
	TGT	161.61	-24.93%	50.81M
	MSFT	254.08	-4.55%	30.94M
	TSLA	709.81	-6.80%	28.88M
	AMZN	2,142.25	-7.16%	5.36M

	Name	Last	Chg. %	Vol.
	TJX	60.19	+7.12%	26.61M
	AIZ	186.85	+1.31%	477.08K
	NRG	45.76	+1.24%	4.66M
	PGR	111.90	+0.64%	3.54M
	EA	128.97	+0.39%	4.17M
	EPAM	313.00	+0.11%	830.70K
	GILD	63.22	+0.06%	9.52M

	Name	Last	Chg. %	Vol.
	TGT	161.61	-24.93%	50.81M
	DLTR	133.80	-14.42%	9.20M
	ODFL	236.47	-12.97%	1.85M
	TSCO	181.63	-12.52%	3.11M
	COST	429.40	-12.45%	9.47M
	DG	202.26	-11.11%	5.49M
	ULTA	350.45	-10.83%	1.67M