Nasdaq US Quality Factor (NQFFUSQ)

NQFFUSQ
🏛️ États-Unis →
2,528.90
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 2,420.23 2,425.69 2,409.49 2,415.21 0.0M
2024-12-30 2,420.78 2,425.11 2,398.83 2,416.73 0.0M
2024-12-27 2,444.43 2,457.20 2,432.29 2,440.59 0.0M
2024-12-26 2,445.53 2,460.44 2,445.50 2,458.74 0.0M
2024-12-24 2,434.37 2,455.61 2,434.14 2,455.38 0.0M
2024-12-23 2,426.84 2,434.76 2,413.14 2,433.06 0.0M
2024-12-20 2,404.39 2,447.05 2,403.36 2,432.99 0.0M
2024-12-19 2,416.95 2,433.99 2,411.90 2,412.66 0.0M
2024-12-18 2,468.70 2,475.38 2,411.53 2,412.62 0.0M
2024-12-17 2,476.68 2,482.89 2,467.41 2,472.56 0.0M
2024-12-16 2,493.68 2,502.66 2,484.25 2,486.09 0.0M
2024-12-13 2,492.40 2,494.21 2,484.09 2,489.59 0.0M
2024-12-12 2,502.91 2,503.93 2,491.78 2,491.90 0.0M
2024-12-11 2,506.11 2,509.94 2,494.93 2,496.98 0.0M
2024-12-10 2,491.78 2,505.97 2,479.98 2,497.77 0.0M
2024-12-09 2,524.79 2,525.14 2,492.89 2,494.03 0.0M
2024-12-06 2,532.59 2,537.23 2,523.04 2,523.78 0.0M
2024-12-05 2,532.34 2,534.68 2,527.12 2,528.57 0.0M
2024-12-04 2,527.70 2,534.22 2,525.30 2,531.86 0.0M
2024-12-03 2,542.87 2,543.65 2,525.09 2,532.20 0.0M
2024-12-02 2,553.86 2,554.75 2,535.54 2,541.27 0.0M
2024-11-29 2,549.03 2,559.02 2,546.97 2,551.95 0.0M
2024-11-27 2,554.54 2,563.22 2,547.20 2,548.07 0.0M
2024-11-26 2,539.94 2,551.92 2,535.07 2,550.25 0.0M
2024-11-25 2,529.19 2,540.29 2,528.30 2,535.40 0.0M
2024-11-22 2,507.21 2,517.20 2,505.11 2,515.61 0.0M
2024-11-21 2,473.89 2,495.99 2,463.17 2,494.84 0.0M
2024-11-20 2,465.43 2,468.27 2,447.11 2,466.12 0.0M
2024-11-19 2,464.12 2,473.21 2,454.50 2,466.38 0.0M
2024-11-18 2,470.98 2,485.31 2,470.27 2,476.05 0.0M
2024-11-15 2,477.54 2,483.46 2,468.35 2,470.84 0.0M
2024-11-14 2,504.24 2,506.33 2,484.04 2,485.40 0.0M
2024-11-13 2,504.30 2,514.40 2,501.66 2,506.21 0.0M
2024-11-12 2,508.17 2,511.36 2,498.57 2,505.05 0.0M
2024-11-11 2,505.69 2,518.21 2,504.36 2,505.32 0.0M
2024-11-08 2,467.23 2,502.70 2,466.16 2,495.41 0.0M
2024-11-07 2,467.74 2,468.38 2,459.86 2,461.05 0.0M
2024-11-06 2,463.23 2,473.21 2,449.40 2,465.77 0.0M
2024-11-05 2,383.04 2,411.86 2,383.04 2,411.58 0.0M
2024-11-04 2,380.41 2,386.04 2,372.08 2,381.16 0.0M
2024-11-01 2,372.36 2,388.11 2,372.26 2,377.53 0.0M
2024-10-31 2,384.48 2,397.03 2,371.78 2,372.19 0.0M
2024-10-30 2,392.27 2,400.16 2,389.89 2,390.51 0.0M
2024-10-29 2,388.45 2,405.18 2,383.55 2,393.08 0.0M
2024-10-28 2,398.21 2,402.25 2,390.35 2,395.02 0.0M
2024-10-25 2,411.59 2,411.82 2,383.26 2,385.56 0.0M
2024-10-24 2,417.84 2,418.10 2,403.67 2,405.12 0.0M
2024-10-23 2,418.57 2,426.72 2,412.00 2,417.97 0.0M
2024-10-22 2,428.05 2,432.21 2,415.83 2,427.62 0.0M
2024-10-21 2,450.66 2,453.21 2,436.09 2,440.93 0.0M
2024-10-18 2,448.74 2,456.11 2,444.15 2,455.15 0.0M
2024-10-17 2,450.85 2,453.31 2,439.45 2,445.03 0.0M
2024-10-16 2,425.39 2,440.78 2,424.41 2,438.13 0.0M
2024-10-15 2,435.34 2,451.56 2,427.48 2,428.92 0.0M
2024-10-14 2,412.98 2,431.07 2,409.77 2,427.88 0.0M
2024-10-11 2,391.62 2,409.78 2,390.71 2,409.02 0.0M
2024-10-10 2,396.27 2,396.27 2,379.79 2,384.80 0.0M
2024-10-09 2,376.44 2,398.90 2,375.94 2,397.28 0.0M
2024-10-08 2,362.88 2,379.15 2,360.72 2,376.89 0.0M
2024-10-07 2,374.98 2,375.51 2,346.97 2,352.32 0.0M
2024-10-04 2,384.69 2,386.58 2,368.64 2,384.58 0.0M
2024-10-03 2,382.60 2,384.72 2,370.19 2,377.50 0.0M
2024-10-02 2,381.01 2,391.33 2,375.42 2,389.43 0.0M
2024-10-01 2,391.97 2,396.96 2,377.57 2,389.39 0.0M
2024-09-30 2,382.57 2,389.17 2,370.38 2,387.97 0.0M
2024-09-27 2,385.64 2,394.19 2,380.52 2,381.87 0.0M
2024-09-26 2,380.89 2,389.07 2,377.40 2,381.08 0.0M
2024-09-25 2,389.30 2,389.45 2,373.26 2,375.81 0.0M
2024-09-24 2,384.41 2,384.41 2,376.32 2,381.16 0.0M
2024-09-23 2,379.83 2,389.84 2,376.40 2,387.92 0.0M
2024-09-20 2,369.29 2,377.09 2,361.05 2,375.84 0.0M
2024-09-19 2,378.89 2,380.59 2,365.42 2,373.61 0.0M
2024-09-18 2,375.94 2,379.39 2,352.95 2,353.44 0.0M
2024-09-17 2,380.05 2,389.99 2,371.63 2,373.71 0.0M
2024-09-16 2,375.43 2,382.27 2,371.31 2,378.57 0.0M
2024-09-13 2,351.94 2,369.95 2,350.46 2,365.56 0.0M
2024-09-12 2,334.83 2,352.29 2,324.07 2,350.26 0.0M
2024-09-11 2,338.78 2,339.48 2,295.15 2,334.60 0.0M
2024-09-10 2,338.82 2,347.50 2,332.42 2,346.00 0.0M
2024-09-09 2,317.34 2,341.67 2,316.75 2,335.10 0.0M
2024-09-06 2,324.78 2,333.70 2,307.29 2,308.76 0.0M
2024-09-05 2,341.23 2,341.39 2,311.93 2,324.37 0.0M
2024-09-04 2,339.35 2,347.26 2,326.70 2,339.59 0.0M
2024-09-03 2,342.96 2,351.09 2,328.61 2,337.61 0.0M
2024-08-30 2,335.08 2,347.96 2,321.44 2,346.51 0.0M
2024-08-29 2,325.89 2,339.44 2,317.69 2,329.16 0.0M
2024-08-28 2,323.58 2,330.32 2,308.75 2,317.53 0.0M
2024-08-27 2,309.79 2,320.99 2,308.18 2,319.84 0.0M
2024-08-26 2,312.43 2,323.22 2,309.02 2,311.33 0.0M
2024-08-23 2,307.88 2,308.21 2,295.11 2,307.08 0.0M
2024-08-22 2,300.23 2,302.42 2,288.46 2,295.68 0.0M
2024-08-21 2,286.32 2,296.38 2,284.72 2,296.33 0.0M
2024-08-20 2,272.67 2,278.02 2,270.80 2,277.84 0.0M
2024-08-19 2,259.62 2,271.60 2,259.55 2,271.60 0.0M
2024-08-16 2,255.90 2,262.16 2,252.43 2,258.30 0.0M
2024-08-15 2,252.68 2,257.66 2,246.11 2,256.69 0.0M
2024-08-14 2,220.54 2,236.09 2,219.40 2,234.51 0.0M
2024-08-13 2,214.67 2,223.58 2,206.01 2,222.48 0.0M
2024-08-12 2,222.37 2,223.15 2,205.78 2,210.15 0.0M
2024-08-09 2,216.53 2,226.80 2,205.44 2,222.96 0.0M
2024-08-08 2,193.83 2,220.65 2,193.83 2,218.95 0.0M
2024-08-07 2,210.04 2,232.72 2,190.22 2,191.27 0.0M
2024-08-06 2,183.04 2,227.52 2,181.30 2,200.42 0.0M
2024-08-05 2,220.58 2,220.92 2,172.02 2,178.74 0.0M
2024-08-02 2,233.45 2,241.37 2,208.04 2,235.64 0.0M
2024-08-01 2,253.00 2,259.26 2,230.14 2,240.52 0.0M
2024-07-31 2,261.36 2,264.22 2,251.14 2,252.76 0.0M
2024-07-30 2,239.18 2,251.32 2,231.15 2,246.07 0.0M
2024-07-29 2,222.51 2,235.18 2,216.46 2,230.17 0.0M
2024-07-26 2,201.67 2,226.86 2,201.63 2,218.52 0.0M
2024-07-25 2,202.75 2,219.45 2,190.58 2,190.82 0.0M
2024-07-24 2,232.23 2,232.23 2,200.24 2,202.23 0.0M
2024-07-23 2,251.48 2,253.88 2,239.55 2,241.02 0.0M
2024-07-22 2,241.80 2,252.20 2,231.30 2,251.63 0.0M
2024-07-19 2,257.88 2,257.88 2,229.28 2,232.92 0.0M
2024-07-18 2,262.64 2,276.83 2,248.10 2,249.06 0.0M
2024-07-17 2,257.81 2,272.51 2,257.81 2,267.29 0.0M
2024-07-16 2,237.34 2,261.46 2,237.00 2,260.78 0.0M
2024-07-15 2,231.03 2,238.48 2,228.42 2,232.54 0.0M
2024-07-12 2,223.01 2,238.94 2,222.20 2,228.25 0.0M
2024-07-11 2,198.75 2,215.52 2,197.21 2,210.95 0.0M
2024-07-10 2,185.28 2,198.20 2,183.09 2,197.62 0.0M
2024-07-09 2,195.79 2,195.91 2,186.48 2,186.52 0.0M
2024-07-08 2,207.30 2,209.63 2,192.99 2,196.15 0.0M
2024-07-05 2,194.94 2,204.63 2,184.99 2,204.28 0.0M
2024-07-03 2,191.79 2,198.03 2,190.31 2,194.56 0.0M
2024-07-02 2,176.07 2,192.65 2,174.96 2,192.48 0.0M
2024-07-01 2,201.97 2,204.87 2,175.80 2,179.29 0.0M
2024-06-28 2,205.36 2,212.00 2,189.08 2,192.36 0.0M
2024-06-27 2,210.17 2,212.04 2,199.71 2,205.52 0.0M
2024-06-26 2,217.29 2,217.50 2,204.43 2,209.78 0.0M
2024-06-25 2,240.53 2,242.76 2,224.42 2,229.02 0.0M
2024-06-24 2,230.12 2,251.30 2,227.55 2,239.39 0.0M
2024-06-21 2,224.47 2,229.12 2,220.31 2,227.19 0.0M
2024-06-20 2,219.95 2,226.94 2,216.94 2,220.56 0.0M
2024-06-18 2,213.96 2,222.17 2,212.32 2,221.72 0.0M
2024-06-17 2,179.72 2,216.24 2,178.07 2,213.77 0.0M
2024-06-14 2,180.00 2,184.18 2,169.68 2,183.92 0.0M
2024-06-13 2,188.81 2,193.36 2,175.73 2,192.06 0.0M
2024-06-12 2,201.45 2,204.62 2,190.96 2,192.75 0.0M
2024-06-11 2,181.71 2,190.88 2,173.02 2,190.75 0.0M
2024-06-10 2,186.69 2,187.77 2,175.30 2,187.00 0.0M
2024-06-07 2,190.97 2,203.51 2,190.21 2,190.81 0.0M
2024-06-06 2,192.40 2,196.74 2,184.95 2,191.99 0.0M
2024-06-05 2,187.25 2,191.56 2,173.14 2,191.36 0.0M
2024-06-04 2,171.37 2,186.85 2,170.68 2,183.02 0.0M
2024-06-03 2,180.20 2,183.12 2,158.82 2,173.26 0.0M
2024-05-31 2,161.49 2,184.41 2,156.86 2,183.61 0.0M
2024-05-30 2,149.94 2,161.92 2,148.72 2,159.40 0.0M
2024-05-29 2,156.82 2,161.20 2,147.84 2,148.28 0.0M
2024-05-28 2,191.22 2,192.88 2,164.89 2,169.26 0.0M
2024-05-24 2,196.04 2,200.76 2,191.12 2,195.80 0.0M
2024-05-23 2,215.22 2,215.22 2,186.02 2,187.27 0.0M
2024-05-22 2,214.88 2,228.37 2,214.04 2,218.72 0.0M
2024-05-21 2,216.27 2,216.85 2,209.10 2,215.54 0.0M
2024-05-20 2,219.08 2,221.14 2,212.73 2,213.97 0.0M
2024-05-18 2,221.60 2,221.20 2,221.20 2,221.20 0.0M
2024-05-17 2,221.60 2,221.60 2,213.53 2,221.20 0.0M
2024-05-16 2,217.32 2,223.58 2,216.84 2,218.57 0.0M
2024-05-15 2,203.19 2,216.45 2,203.19 2,214.81 0.0M
2024-05-14 2,202.29 2,202.62 2,189.20 2,199.75 0.0M
2024-05-13 2,210.01 2,212.73 2,197.06 2,197.94 0.0M
2024-05-10 2,198.84 2,206.15 2,198.32 2,204.75 0.0M
2024-05-09 2,180.77 2,192.78 2,178.30 2,192.14 0.0M
2024-05-08 2,188.97 2,188.98 2,177.02 2,180.12 0.0M
2024-05-07 2,178.69 2,187.50 2,177.30 2,186.13 0.0M
2024-05-06 2,163.85 2,170.36 2,157.44 2,170.27 0.0M
2024-05-03 2,148.79 2,159.20 2,145.02 2,156.32 0.0M
2024-05-02 2,134.71 2,137.98 2,119.68 2,134.14 0.0M
2024-05-01 2,132.21 2,149.62 2,123.05 2,128.82 0.0M
2024-04-30 2,153.95 2,154.12 2,134.92 2,135.35 0.0M
2024-04-29 2,156.88 2,160.49 2,150.16 2,157.82 0.0M
2024-04-26 2,153.62 2,162.69 2,152.57 2,153.35 0.0M
2024-04-25 2,155.60 2,161.47 2,141.16 2,157.18 0.0M
2024-04-24 2,146.69 2,157.47 2,145.51 2,155.06 0.0M
2024-04-23 2,145.32 2,152.77 2,144.55 2,150.39 0.0M
2024-04-22 2,134.30 2,152.33 2,128.86 2,140.21 0.0M
2024-04-19 2,120.75 2,125.17 2,116.00 2,123.26 0.0M
2024-04-18 2,127.86 2,129.17 2,111.76 2,115.13 0.0M
2024-04-17 2,135.41 2,135.47 2,116.01 2,121.69 0.0M
2024-04-16 2,129.84 2,136.06 2,124.61 2,126.31 0.0M
2024-04-15 2,164.55 2,165.36 2,125.03 2,127.16 0.0M
2024-04-12 2,153.48 2,158.03 2,136.68 2,145.39 0.0M
2024-04-11 2,172.32 2,177.46 2,158.89 2,166.81 0.0M
2024-04-10 2,176.36 2,183.80 2,169.10 2,172.84 0.0M
2024-04-09 2,199.24 2,200.40 2,173.66 2,193.38 0.0M
2024-04-08 2,189.38 2,196.95 2,188.77 2,192.63 0.0M
2024-04-05 2,173.83 2,192.88 2,172.37 2,190.60 0.0M
2024-04-04 2,219.60 2,220.10 2,166.83 2,168.14 0.0M
2024-04-03 2,210.74 2,213.32 2,203.01 2,205.37 0.0M
2024-04-02 2,217.36 2,217.64 2,207.63 2,213.92 0.0M
2024-04-01 2,244.27 2,246.36 2,228.38 2,228.94 0.0M
2024-03-28 2,245.40 2,248.85 2,242.04 2,245.40 0.0M
2024-03-27 2,223.18 2,238.95 2,223.18 2,238.34 0.0M
2024-03-26 2,212.57 2,218.64 2,209.07 2,209.58 0.0M
2024-03-25 2,229.67 2,230.36 2,211.32 2,211.47 0.0M
2024-03-22 2,247.82 2,247.82 2,228.21 2,228.58 0.0M
2024-03-21 2,248.19 2,254.54 2,240.86 2,246.56 0.0M
2024-03-20 2,227.96 2,241.36 2,223.20 2,241.17 0.0M
2024-03-19 2,214.80 2,227.27 2,213.15 2,226.48 0.0M
2024-03-18 2,219.04 2,224.67 2,212.15 2,213.29 0.0M
2024-03-15 2,204.87 2,216.34 2,204.80 2,210.81 0.0M
2024-03-14 2,231.45 2,231.53 2,207.67 2,218.67 0.0M
2024-03-13 2,227.20 2,230.77 2,219.47 2,223.59 0.0M
2024-03-12 2,215.83 2,228.12 2,213.91 2,225.38 0.0M
2024-03-11 2,205.02 2,215.27 2,198.65 2,214.74 0.0M
2024-03-08 2,216.88 2,223.59 2,207.85 2,207.99 0.0M
2024-03-07 2,214.64 2,219.28 2,212.51 2,216.51 0.0M
2024-03-06 2,198.16 2,211.09 2,197.33 2,205.19 0.0M
2024-03-05 2,198.51 2,202.17 2,181.16 2,189.07 0.0M
2024-03-04 2,202.19 2,208.28 2,200.24 2,204.19 0.0M
2024-03-01 2,190.59 2,206.77 2,187.96 2,205.21 0.0M
2024-02-29 2,201.28 2,201.47 2,186.85 2,193.12 0.0M
2024-02-28 2,188.29 2,198.16 2,186.79 2,196.47 0.0M
2024-02-27 2,191.79 2,192.75 2,187.68 2,191.71 0.0M
2024-02-26 2,200.19 2,202.43 2,192.08 2,192.28 0.0M
2024-02-23 2,198.43 2,203.30 2,196.53 2,199.29 0.0M
2024-02-22 2,178.57 2,198.53 2,176.66 2,193.84 0.0M
2024-02-21 2,161.19 2,165.41 2,153.00 2,164.80 0.0M
2024-02-20 2,152.56 2,161.30 2,151.71 2,157.04 0.0M
2024-02-16 2,166.34 2,176.41 2,159.40 2,161.01 0.0M
2024-02-15 2,159.25 2,168.64 2,157.57 2,167.28 0.0M
2024-02-14 2,143.39 2,152.85 2,136.40 2,152.03 0.0M
2024-02-13 2,138.27 2,140.96 2,121.63 2,135.87 0.0M
2024-02-12 2,156.14 2,157.57 2,148.90 2,150.66 0.0M
2024-02-09 2,151.38 2,157.55 2,147.55 2,157.41 0.0M
2024-02-08 2,140.69 2,152.52 2,139.93 2,151.46 0.0M
2024-02-07 2,134.89 2,145.08 2,129.84 2,140.19 0.0M
2024-02-06 2,116.51 2,124.92 2,113.35 2,124.25 0.0M
2024-02-05 2,125.09 2,126.66 2,111.61 2,116.14 0.0M
2024-02-02 2,120.99 2,140.72 2,115.32 2,132.54 0.0M
2024-02-01 2,095.95 2,125.14 2,092.02 2,124.95 0.0M
2024-01-31 2,120.32 2,122.37 2,094.46 2,095.04 0.0M
2024-01-30 2,103.91 2,120.35 2,103.91 2,117.52 0.0M
2024-01-29 2,094.29 2,106.99 2,093.01 2,106.58 0.0M
2024-01-26 2,099.98 2,102.16 2,092.87 2,096.74 0.0M
2024-01-25 2,099.90 2,103.39 2,090.67 2,099.71 0.0M
2024-01-24 2,117.02 2,117.02 2,094.82 2,095.60 0.0M
2024-01-23 2,104.78 2,108.19 2,099.69 2,107.13 0.0M
2024-01-22 2,092.61 2,101.39 2,091.86 2,100.11 0.0M
2024-01-19 2,078.23 2,093.97 2,071.71 2,088.60 0.0M
2024-01-18 2,056.39 2,072.82 2,054.36 2,071.56 0.0M
2024-01-17 2,048.84 2,060.70 2,046.08 2,051.35 0.0M
2024-01-16 2,056.84 2,062.01 2,050.42 2,057.68 0.0M
2024-01-12 2,065.70 2,067.80 2,054.80 2,061.89 0.0M
2024-01-11 2,056.01 2,058.35 2,039.25 2,056.69 0.0M
2024-01-10 2,051.31 2,056.95 2,045.76 2,055.56 0.0M
2024-01-09 2,042.84 2,050.68 2,040.29 2,050.22 0.0M
2024-01-08 2,039.75 2,055.68 2,037.92 2,055.65 0.0M
2024-01-05 2,036.04 2,045.61 2,026.14 2,035.11 0.0M
2024-01-04 2,037.88 2,051.93 2,037.35 2,039.19 0.0M
2024-01-03 2,057.86 2,058.70 2,036.93 2,038.54 0.0M
2024-01-02 2,056.23 2,067.16 2,053.47 2,062.53 0.0M