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
 
5,063.20 +12.03    +0.24%
20/01 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 107

  • Volume: 182,480,697
  • Open: 5,070.15
  • Day's Range: 5,050.02 - 5,085.34
START TRADING NOW
Nasdaq 100 5,063.20 +12.03 +0.24%

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:
12/22/2016 - 01/21/2017
 
Date Price Open High Low Vol. Change %
Jan 20, 2017 5063.20 5070.15 5085.34 5050.02 182.46M 0.24%
Jan 19, 2017 5051.17 5061.10 5078.41 5041.21 144.68M -0.09%
Jan 18, 2017 5055.85 5050.26 5058.20 5039.18 128.66M 0.22%
Jan 17, 2017 5044.65 5043.07 5053.20 5029.61 137.76M -0.29%
Jan 13, 2017 5059.51 5047.56 5066.95 5045.92 115.81M 0.36%
Jan 12, 2017 5041.43 5029.28 5044.36 4995.07 115.24M -0.17%
Jan 11, 2017 5050.21 5033.88 5050.21 5012.65 143.04M 0.30%
Jan 10, 2017 5035.17 5027.50 5049.83 5016.19 140.06M 0.20%
Jan 09, 2017 5024.90 5013.82 5033.32 5009.45 140.37M 0.36%
Jan 06, 2017 5007.08 4973.87 5020.70 4957.82 131.39M 0.85%
Jan 05, 2017 4964.95 4936.35 4967.90 4935.34 140.49M 0.56%
Jan 04, 2017 4937.20 4920.79 4944.74 4919.80 141.13M 0.53%
Jan 03, 2017 4911.33 4900.85 4928.49 4884.52 152.44M 0.98%
Dec 30, 2016 4863.62 4925.36 4927.16 4853.93 147.63M -1.11%
Dec 29, 2016 4918.28 4923.93 4933.71 4903.28 91.50M -0.16%
Dec 28, 2016 4926.29 4976.42 4978.43 4922.09 99.57M -0.80%
Dec 27, 2016 4965.81 4948.92 4992.08 4947.59 86.85M 0.52%
Dec 23, 2016 4940.02 4927.53 4940.04 4922.94 77.21M 0.11%
Dec 22, 2016 4934.39 4948.36 4948.36 4917.33 128.69M -0.29%
Dec 21, 2016 4948.90 4952.07 4957.45 4938.24 106.37M -0.10%
Highest: 5085.34 Lowest: 4853.93 Difference: 231.41 Average: 4987.20 Change %: 2.21

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
55%
Bearish
45%

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

светлана света
светлана света 18 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
THE PEOPLE ARE NICE PLEASE HELP ANY AMOUNT WILL SAVE LIVES FOR OUR CHILDREN BEG TRANSLATED INTO YANDEX PURSE ANY AMOUNT --41001336751206 I WILL BE PRAYING FOR YOU!!!
Kpk Khan
Kpk Khan Jan 18, 2017 3:27PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
what we should do at this time ?.
Dilruk Fernando
Dilruk Fernando Jan 19, 2017 6:12AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Do not commit take your profit if you have any.
Dilruk Fernando
Dilruk Fernando Jan 14, 2017 3:18AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Reversal is about to begin guys
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.