x
/Sign up
 0

Nasdaq 100 (NDX)

Create Alert
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

Create Manage my alerts 
Back
Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
5,788.36 +9.98    +0.17%
26/05 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 107
  • Volume: 120,994,861
  • Open: 5,782.17
  • Day's Range: 5,771.71 - 5,790.19
Start Trading
Nasdaq 100 5,788.36 +9.98 +0.17%
Start Trading

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:
04/28/2017 - 05/28/2017
 
Date Price Open High Low Vol. Change %
May 26, 2017 5,788.36 5,782.17 5,790.19 5,771.71 120.98M 0.17%
May 25, 2017 5,778.37 5,748.29 5,793.13 5,738.82 139.71M 0.84%
May 24, 2017 5,730.30 5,720.83 5,732.57 5,705.17 132.82M 0.47%
May 23, 2017 5,703.35 5,714.94 5,716.55 5,690.20 144.39M 0.07%
May 22, 2017 5,699.40 5,662.95 5,701.05 5,661.59 144.23M 0.85%
May 19, 2017 5,651.56 5,640.71 5,673.63 5,640.68 199.15M 0.45%
May 18, 2017 5,626.31 5,569.81 5,645.08 5,568.47 187.64M 0.82%
May 17, 2017 5,580.55 5,673.62 5,688.74 5,578.16 207.60M -2.51%
May 16, 2017 5,724.44 5,715.15 5,724.71 5,699.41 142.39M 0.35%
May 15, 2017 5,704.48 5,687.97 5,706.61 5,683.10 156.53M 0.31%
May 12, 2017 5,686.81 5,683.58 5,687.42 5,672.03 135.43M 0.22%
May 11, 2017 5,674.22 5,662.59 5,675.49 5,637.40 155.48M -0.13%
May 10, 2017 5,681.68 5,681.33 5,683.64 5,661.44 156.99M 0.06%
May 09, 2017 5,678.31 5,667.98 5,691.21 5,664.00 149.96M 0.34%
May 08, 2017 5,659.07 5,649.18 5,659.07 5,638.00 155.23M 0.23%
May 05, 2017 5,646.09 5,640.78 5,646.09 5,619.60 131.84M 0.35%
May 04, 2017 5,626.32 5,623.57 5,633.49 5,606.05 147.07M 0.02%
May 03, 2017 5,625.16 5,624.88 5,629.78 5,608.16 164.71M -0.34%
May 02, 2017 5,644.07 5,642.41 5,645.08 5,625.49 157.85M 0.26%
May 01, 2017 5,629.63 5,602.44 5,640.48 5,600.31 145.11M 0.83%
Apr 28, 2017 5,583.53 5,598.47 5,600.00 5,575.20 195.39M 0.22%
Highest: 5,793.13 Lowest: 5,568.47 Difference: 224.66 Average: 5,672.48 Change %: 3.90

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
67%
Bearish
33%

Add a Comment

Comment Guidelines
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.

I Agree
 
Are you sure you want to delete this chart?
Delete Cancel
 
 
Replace the attached chart with a new chart ?
Replace Cancel
Post
Post also to:
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

Jack Sparrow
Jack Sparrow May 18, 2017 5:07PM GMT
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Report
5577.45 and then up until 5644.75
Reply
Mark Ma
Mark Ma May 17, 2017 5:09PM GMT
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Report
timber!!!!!!!!!!!!!!
Reply
Jack Sparrow
Jack Sparrow May 17, 2017 7:04PM GMT
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Report
WHATS THATS MEAN
Reply
Jack Sparrow
Jack Sparrow May 11, 2017 6:22PM GMT
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Report
GO UP !!!!
Reply
Show more comments
 
Are you sure you want to delete this chart?
Delete Cancel
 
 
Replace the attached chart with a new chart ?
Replace Cancel
Post 1000
Please wait a minute before you try to comment again.
 
 
 
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Add Chart to Comment
Cancel Attach
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.