NASDAQ US Benchmark (NQUSB)

NQUSB
🏛️ États-Unis →
4,803.90
Dernière Mise à Jour: 2025-09-26
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
2021-12-31 3,528.62 3,534.57 3,518.24 3,518.47 0.0M
2021-12-30 3,535.80 3,550.39 3,526.42 3,528.68 0.0M
2021-12-29 3,532.05 3,542.93 3,522.97 3,535.82 0.0M
2021-12-28 3,539.47 3,551.63 3,528.74 3,532.06 0.0M
2021-12-27 3,494.94 3,539.71 3,494.94 3,539.48 0.0M
2021-12-23 3,472.25 3,505.34 3,472.25 3,494.85 0.0M
2021-12-22 3,438.28 3,472.65 3,435.39 3,472.08 0.0M
2021-12-21 3,371.32 3,439.44 3,371.32 3,438.25 0.0M
2021-12-20 3,412.06 3,412.06 3,343.11 3,371.19 0.0M
2021-12-17 3,436.90 3,443.29 3,390.43 3,412.67 0.0M
2021-12-16 3,473.77 3,490.12 3,424.23 3,437.04 0.0M
2021-12-15 3,418.97 3,475.51 3,397.07 3,473.68 0.0M
2021-12-14 3,446.14 3,446.14 3,399.85 3,418.90 0.0M
2021-12-13 3,480.29 3,480.29 3,445.41 3,446.36 0.0M
2021-12-10 3,455.55 3,483.93 3,453.36 3,480.43 0.0M
2021-12-09 3,488.58 3,488.58 3,454.49 3,455.38 0.0M
2021-12-08 3,473.82 3,492.10 3,468.33 3,489.19 0.0M
2021-12-07 3,402.70 3,481.59 3,402.70 3,473.64 0.0M
2021-12-06 3,359.00 3,415.93 3,355.35 3,400.23 0.0M
2021-12-03 3,396.71 3,416.72 3,327.78 3,359.04 0.0M
2021-12-02 3,343.11 3,409.28 3,341.10 3,396.44 0.0M
2021-12-01 3,394.74 3,456.37 3,342.13 3,343.55 0.0M
2021-11-30 3,462.26 3,462.26 3,389.11 3,393.79 0.0M
2021-11-29 3,423.36 3,477.42 3,423.36 3,461.88 0.0M
2021-11-26 3,502.77 3,502.77 3,414.55 3,423.10 0.0M
2021-11-24 3,492.89 3,504.70 3,468.83 3,503.52 0.0M
2021-11-23 3,492.68 3,503.61 3,463.07 3,493.23 0.0M
2021-11-22 3,510.00 3,539.86 3,491.68 3,492.05 0.0M
2021-11-19 3,518.93 3,525.92 3,508.20 3,510.01 0.0M
2021-11-18 3,513.13 3,523.46 3,496.79 3,518.89 0.0M
2021-11-17 3,526.33 3,526.33 3,509.00 3,513.08 0.0M
2021-11-16 3,511.93 3,535.38 3,509.26 3,526.40 0.0M
2021-11-15 3,513.45 3,523.55 3,504.22 3,511.97 0.0M
2021-11-12 3,488.57 3,517.04 3,488.57 3,513.43 0.0M
2021-11-11 3,483.99 3,498.08 3,483.99 3,488.13 0.0M
2021-11-10 3,518.44 3,518.44 3,470.00 3,482.90 0.0M
2021-11-09 3,528.53 3,535.56 3,507.24 3,518.47 0.0M
2021-11-08 3,525.02 3,539.74 3,525.02 3,530.05 0.0M
2021-11-05 3,511.10 3,541.72 3,511.10 3,524.92 0.0M
2021-11-04 3,499.63 3,517.34 3,499.55 3,511.20 0.0M
2021-11-03 3,473.90 3,501.47 3,467.93 3,499.54 0.0M
2021-11-02 3,463.70 3,475.82 3,462.69 3,473.89 0.0M
2021-11-01 3,448.43 3,464.29 3,445.78 3,463.70 0.0M
2021-10-29 3,442.58 3,450.36 3,423.13 3,448.32 0.0M
2021-10-28 3,406.09 3,443.38 3,406.09 3,442.69 0.0M
2021-10-27 3,430.77 3,435.42 3,405.63 3,405.64 0.0M
2021-10-26 3,429.33 3,451.77 3,426.63 3,430.71 0.0M
2021-10-25 3,410.94 3,433.66 3,406.54 3,428.85 0.0M
2021-10-22 3,417.99 3,423.23 3,395.03 3,410.93 0.0M
2021-10-21 3,406.27 3,419.08 3,400.91 3,418.01 0.0M
2021-10-20 3,393.67 3,409.91 3,393.67 3,406.31 0.0M
2021-10-19 3,370.14 3,395.20 3,370.14 3,393.59 0.0M
2021-10-18 3,357.92 3,371.33 3,341.49 3,370.06 0.0M
2021-10-15 3,337.03 3,363.30 3,337.03 3,357.96 0.0M
2021-10-14 3,282.50 3,337.75 3,282.50 3,336.75 0.0M
2021-10-13 3,268.86 3,287.24 3,255.80 3,282.11 0.0M
2021-10-12 3,270.96 3,284.14 3,262.48 3,268.75 0.0M
2021-10-11 3,293.08 3,311.90 3,270.35 3,270.79 0.0M
2021-10-08 3,303.10 3,310.94 3,290.75 3,293.08 0.0M
2021-10-07 3,272.25 3,323.38 3,272.25 3,302.11 0.0M
2021-10-06 3,258.15 3,272.37 3,217.90 3,271.04 0.0M
2021-10-05 3,226.32 3,274.49 3,226.32 3,258.58 0.0M
2021-10-04 3,270.93 3,270.93 3,211.01 3,226.21 0.0M
2021-10-01 3,233.02 3,284.10 3,218.48 3,270.95 0.0M
2021-09-30 3,269.12 3,285.57 3,231.78 3,232.77 0.0M
2021-09-29 3,266.05 3,288.83 3,265.20 3,267.94 0.0M
2021-09-28 3,336.81 3,336.81 3,263.41 3,266.08 0.0M
2021-09-27 3,342.97 3,346.73 3,328.70 3,336.97 0.0M
2021-09-24 3,340.49 3,348.88 3,327.76 3,342.94 0.0M
2021-09-23 3,300.08 3,352.52 3,300.08 3,341.06 0.0M
2021-09-22 3,267.12 3,315.93 3,267.12 3,299.97 0.0M
2021-09-21 3,267.12 3,295.15 3,260.05 3,267.02 0.0M
2021-09-20 3,326.01 3,326.01 3,227.60 3,266.72 0.0M
2021-09-17 3,352.51 3,352.51 3,320.31 3,326.23 0.0M
2021-09-16 3,355.42 3,361.38 3,330.30 3,352.49 0.0M
2021-09-15 3,326.85 3,359.52 3,322.53 3,355.43 0.0M
2021-09-14 3,348.18 3,360.11 3,321.18 3,326.64 0.0M
2021-09-13 3,340.95 3,364.44 3,331.91 3,348.14 0.0M
2021-09-10 3,368.06 3,388.06 3,340.41 3,340.95 0.0M
2021-09-09 3,381.49 3,394.58 3,367.29 3,367.96 0.0M
2021-09-08 3,390.13 3,390.13 3,366.65 3,381.54 0.0M
2021-09-07 3,403.74 3,403.74 3,386.86 3,390.05 0.0M
2021-09-03 3,405.24 3,407.57 3,394.92 3,403.86 0.0M
2021-09-02 3,394.67 3,410.19 3,394.67 3,405.27 0.0M
2021-09-01 3,391.06 3,404.37 3,391.06 3,394.50 0.0M
2021-08-31 3,395.87 3,397.03 3,385.49 3,391.00 0.0M
2021-08-30 3,384.82 3,402.39 3,384.82 3,395.88 0.0M
2021-08-27 3,348.93 3,386.76 3,348.93 3,383.88 0.0M
2021-08-26 3,370.25 3,370.33 3,348.15 3,348.92 0.0M
2021-08-25 3,361.49 3,374.75 3,361.49 3,370.30 0.0M
2021-08-24 3,351.69 3,365.99 3,351.69 3,361.54 0.0M
2021-08-23 3,318.95 3,357.37 3,318.95 3,351.09 0.0M
2021-08-20 3,289.37 3,320.36 3,289.37 3,318.86 0.0M
2021-08-19 3,290.99 3,300.23 3,268.02 3,289.37 0.0M
2021-08-18 3,325.44 3,329.02 3,289.40 3,291.20 0.0M
2021-08-17 3,350.44 3,350.44 3,301.74 3,325.42 0.0M
2021-08-16 3,347.77 3,350.83 3,321.41 3,350.57 0.0M
2021-08-13 3,346.29 3,350.03 3,343.65 3,347.80 0.0M
2021-08-12 3,337.86 3,347.06 3,328.85 3,346.25 0.0M
2021-08-11 3,330.17 3,338.84 3,325.22 3,337.50 0.0M
2021-08-10 3,328.78 3,337.60 3,326.66 3,330.13 0.0M
2021-08-09 3,331.25 3,333.99 3,320.97 3,328.49 0.0M
2021-08-06 3,327.30 3,337.45 3,325.57 3,331.29 0.0M
2021-08-05 3,304.60 3,327.76 3,304.60 3,327.48 0.0M
2021-08-04 3,319.61 3,319.61 3,302.80 3,304.09 0.0M
2021-08-03 3,296.09 3,319.98 3,281.73 3,319.61 0.0M
2021-08-02 3,301.60 3,321.02 3,294.04 3,295.87 0.0M
2021-07-30 3,321.25 3,321.25 3,297.29 3,301.35 0.0M
2021-07-29 3,308.00 3,331.67 3,308.00 3,321.45 0.0M
2021-07-28 3,302.25 3,318.86 3,297.25 3,307.90 0.0M
2021-07-27 3,320.61 3,320.61 3,278.87 3,302.20 0.0M
2021-07-26 3,313.70 3,321.04 3,310.15 3,320.73 0.0M
2021-07-23 3,280.37 3,316.03 3,280.37 3,313.71 0.0M
2021-07-22 3,277.84 3,283.03 3,267.27 3,280.27 0.0M
2021-07-21 3,248.32 3,278.38 3,248.32 3,277.86 0.0M
2021-07-20 3,193.77 3,258.98 3,193.77 3,248.24 0.0M
2021-07-19 3,241.78 3,241.78 3,175.60 3,193.70 0.0M
2021-07-16 3,266.83 3,279.93 3,239.02 3,242.43 0.0M
2021-07-15 3,277.74 3,277.74 3,250.03 3,266.74 0.0M
2021-07-14 3,282.08 3,299.87 3,271.40 3,277.87 0.0M
2021-07-13 3,299.06 3,300.63 3,280.18 3,281.57 0.0M
2021-07-12 3,290.23 3,300.32 3,285.81 3,299.28 0.0M
2021-07-09 3,249.97 3,291.40 3,249.97 3,290.26 0.0M
2021-07-08 3,278.16 3,278.16 3,222.42 3,249.89 0.0M
2021-07-07 3,274.09 3,283.53 3,257.75 3,278.46 0.0M
2021-07-06 3,281.10 3,284.13 3,251.46 3,273.48 0.0M
2021-07-02 3,261.99 3,283.48 3,261.99 3,281.30 0.0M
2021-07-01 3,246.21 3,262.53 3,246.21 3,261.94 0.0M
2021-06-30 3,243.94 3,249.35 3,239.85 3,245.95 0.0M
2021-06-29 3,244.30 3,252.15 3,240.42 3,244.09 0.0M
2021-06-28 3,239.20 3,246.01 3,231.82 3,244.35 0.0M
2021-06-25 3,227.90 3,242.75 3,227.90 3,239.13 0.0M
2021-06-24 3,206.84 3,230.97 3,206.84 3,227.76 0.0M
2021-06-23 3,207.23 3,217.14 3,206.39 3,206.62 0.0M
2021-06-22 3,189.69 3,213.77 3,183.42 3,207.19 0.0M
2021-06-21 3,145.50 3,190.54 3,145.50 3,189.75 0.0M
2021-06-18 3,186.35 3,186.35 3,143.94 3,145.32 0.0M
2021-06-17 3,188.13 3,194.01 3,165.05 3,186.43 0.0M
2021-06-16 3,203.30 3,205.71 3,170.27 3,188.21 0.0M
2021-06-15 3,212.10 3,213.51 3,196.03 3,203.30 0.0M
2021-06-14 3,208.29 3,212.54 3,198.76 3,212.26 0.0M
2021-06-11 3,198.05 3,208.30 3,195.57 3,208.21 0.0M
2021-06-10 3,184.80 3,205.79 3,183.33 3,197.98 0.0M
2021-06-09 3,192.78 3,200.37 3,184.28 3,184.71 0.0M
2021-06-08 3,188.63 3,197.49 3,175.56 3,192.86 0.0M
2021-06-07 3,183.70 3,189.08 3,179.62 3,188.20 0.0M
2021-06-04 3,156.53 3,186.37 3,156.53 3,183.69 0.0M
2021-06-03 3,171.28 3,171.28 3,137.78 3,156.33 0.0M
2021-06-02 3,167.23 3,176.46 3,163.75 3,171.50 0.0M
2021-06-01 3,165.89 3,186.97 3,162.10 3,167.17 0.0M
2021-05-28 3,163.09 3,175.86 3,163.09 3,165.57 0.0M
2021-05-27 3,156.51 3,169.59 3,156.51 3,163.13 0.0M
2021-05-26 3,144.50 3,159.87 3,144.50 3,156.58 0.0M
2021-05-25 3,152.91 3,165.92 3,140.73 3,144.38 0.0M
2021-05-24 3,122.08 3,162.09 3,122.08 3,152.78 0.0M
2021-05-21 3,123.84 3,147.37 3,119.44 3,121.86 0.0M
2021-05-20 3,090.93 3,132.57 3,090.93 3,123.64 0.0M
2021-05-19 3,099.89 3,099.89 3,048.63 3,089.74 0.0M
2021-05-18 3,124.13 3,132.03 3,099.31 3,100.39 0.0M
2021-05-17 3,131.26 3,131.26 3,107.08 3,124.01 0.0M
2021-05-14 3,079.84 3,137.63 3,079.84 3,131.50 0.0M
2021-05-13 3,045.52 3,093.56 3,045.52 3,079.68 0.0M
2021-05-12 3,116.53 3,116.53 3,040.39 3,044.75 0.0M
2021-05-11 3,138.80 3,138.80 3,083.28 3,116.73 0.0M
2021-05-10 3,179.17 3,179.52 3,139.47 3,139.57 0.0M
2021-05-07 3,154.48 3,183.37 3,154.48 3,179.16 0.0M
2021-05-06 3,135.21 3,153.97 3,113.12 3,153.29 0.0M
2021-05-05 3,137.35 3,152.46 3,130.73 3,135.24 0.0M
2021-05-04 3,162.45 3,162.45 3,109.26 3,137.12 0.0M
2021-05-03 3,156.56 3,176.19 3,156.56 3,162.70 0.0M
2021-04-30 3,180.79 3,180.79 3,151.72 3,156.49 0.0M
2021-04-29 3,166.84 3,191.99 3,155.89 3,181.34 0.0M
2021-04-28 3,168.44 3,179.32 3,165.46 3,166.60 0.0M
2021-04-27 3,169.32 3,173.61 3,161.51 3,168.81 0.0M
2021-04-26 3,158.17 3,174.08 3,158.17 3,169.31 0.0M
2021-04-23 3,120.84 3,168.10 3,120.84 3,158.07 0.0M
2021-04-22 3,145.57 3,156.39 3,111.77 3,120.30 0.0M
2021-04-21 3,111.35 3,146.11 3,104.34 3,145.49 0.0M
2021-04-20 3,138.26 3,138.26 3,098.53 3,112.21 0.0M
2021-04-19 3,158.00 3,158.00 3,128.05 3,138.26 0.0M
2021-04-16 3,149.66 3,162.86 3,147.29 3,158.70 0.0M
2021-04-15 3,118.34 3,151.01 3,118.34 3,149.61 0.0M
2021-04-14 3,126.82 3,138.90 3,113.18 3,115.92 0.0M
2021-04-13 3,114.82 3,131.46 3,112.62 3,126.78 0.0M
2021-04-12 3,115.44 3,117.45 3,103.54 3,114.78 0.0M
2021-04-09 3,094.86 3,115.99 3,092.63 3,115.64 0.0M
2021-04-08 3,078.53 3,095.18 3,078.53 3,094.86 0.0M
2021-04-07 3,078.96 3,084.19 3,071.00 3,078.18 0.0M
2021-04-06 3,079.08 3,089.13 3,073.86 3,078.91 0.0M
2021-04-05 3,040.72 3,081.54 3,040.72 3,079.09 0.0M
2021-04-01 3,002.12 3,040.90 3,002.12 3,040.45 0.0M
2021-03-31 2,986.34 3,018.03 2,986.34 3,001.83 0.0M
2021-03-30 2,988.13 2,992.66 2,970.17 2,985.95 0.0M
2021-03-29 3,000.95 3,000.95 2,970.51 2,988.44 0.0M
2021-03-26 2,952.99 3,003.41 2,952.99 3,001.01 0.0M
2021-03-25 2,934.04 2,960.75 2,903.26 2,953.25 0.0M
2021-03-24 2,959.20 2,983.00 2,933.86 2,933.98 0.0M
2021-03-23 2,990.83 2,990.95 2,952.40 2,959.00 0.0M
2021-03-22 2,974.08 3,002.73 2,973.38 2,990.82 0.0M
2021-03-19 2,971.98 2,985.47 2,950.65 2,974.03 0.0M
2021-03-18 3,024.17 3,024.17 2,968.03 2,971.96 0.0M
2021-03-17 3,013.85 3,031.86 2,991.10 3,024.26 0.0M
2021-03-16 3,025.20 3,031.76 3,005.57 3,014.61 0.0M
2021-03-15 3,004.50 3,025.84 2,990.43 3,025.21 0.0M
2021-03-12 2,999.50 3,005.64 2,980.29 3,004.53 0.0M
2021-03-11 2,962.08 3,012.32 2,962.08 3,000.43 0.0M
2021-03-10 2,942.10 2,975.58 2,942.10 2,961.79 0.0M
2021-03-09 2,896.69 2,962.83 2,896.69 2,941.96 0.0M
2021-03-08 2,912.80 2,942.24 2,894.53 2,896.06 0.0M
2021-03-05 2,859.33 2,919.22 2,817.96 2,912.87 0.0M
2021-03-04 2,905.28 2,918.90 2,823.07 2,859.12 0.0M
2021-03-03 2,947.55 2,951.55 2,904.79 2,905.27 0.0M
2021-03-02 2,976.58 2,980.07 2,946.31 2,947.47 0.0M
2021-03-01 2,904.08 2,985.36 2,904.08 2,976.52 0.0M
2021-02-26 2,913.91 2,939.88 2,882.41 2,903.77 0.0M
2021-02-25 2,992.33 2,993.32 2,902.47 2,913.51 0.0M
2021-02-24 2,958.31 2,994.51 2,942.06 2,992.42 0.0M
2021-02-23 2,958.40 2,969.11 2,893.27 2,958.55 0.0M
2021-02-22 2,985.91 2,985.91 2,958.07 2,958.57 0.0M
2021-02-19 2,983.62 3,003.27 2,983.62 2,986.65 0.0M
2021-02-18 3,000.15 3,000.15 2,961.61 2,983.53 0.0M
2021-02-17 3,005.61 3,005.61 2,976.58 3,000.44 0.0M
2021-02-16 3,009.93 3,022.92 2,997.83 3,005.63 0.0M
2021-02-15 3,009.89 3,009.89 3,009.89 3,009.89 0.0M
2021-02-12 2,994.91 3,011.45 2,986.54 3,009.89 0.0M
2021-02-11 2,989.29 3,003.20 2,974.41 2,995.45 0.0M
2021-02-10 2,991.03 3,007.74 2,969.24 2,989.11 0.0M
2021-02-09 2,991.31 2,996.62 2,981.89 2,990.82 0.0M
2021-02-08 2,964.77 2,991.38 2,964.77 2,991.32 0.0M
2021-02-05 2,948.80 2,968.12 2,948.80 2,964.73 0.0M
2021-02-04 2,913.89 2,948.96 2,913.89 2,948.81 0.0M
2021-02-03 2,909.52 2,925.83 2,902.07 2,913.80 0.0M
2021-02-02 2,869.58 2,919.80 2,869.58 2,909.49 0.0M
2021-02-01 2,819.39 2,873.52 2,819.39 2,867.43 0.0M
2021-01-29 2,872.36 2,872.36 2,803.87 2,819.07 0.0M
2021-01-28 2,843.58 2,902.30 2,843.58 2,872.37 0.0M
2021-01-27 2,918.87 2,918.87 2,830.39 2,843.55 0.0M
2021-01-26 2,927.98 2,940.74 2,917.67 2,918.79 0.0M
2021-01-25 2,919.81 2,934.67 2,884.18 2,927.84 0.0M
2021-01-22 2,924.21 2,926.04 2,907.02 2,919.78 0.0M
2021-01-21 2,926.20 2,931.97 2,918.49 2,924.32 0.0M
2021-01-20 2,889.34 2,931.28 2,889.34 2,926.11 0.0M
2021-01-19 2,864.23 2,891.57 2,864.23 2,888.28 0.0M
2021-01-15 2,886.44 2,886.44 2,848.49 2,863.87 0.0M
2021-01-14 2,891.27 2,906.32 2,884.20 2,886.45 0.0M
2021-01-13 2,887.77 2,900.47 2,878.85 2,891.02 0.0M
2021-01-12 2,879.98 2,891.75 2,868.47 2,887.77 0.0M
2021-01-11 2,895.49 2,895.49 2,867.20 2,879.64 0.0M
2021-01-08 2,882.10 2,898.11 2,864.33 2,895.76 0.0M
2021-01-07 2,836.16 2,886.98 2,836.16 2,881.90 0.0M
2021-01-06 2,813.51 2,862.30 2,801.20 2,835.66 0.0M
2021-01-05 2,790.60 2,820.83 2,786.52 2,813.62 0.0M
2021-01-04 2,832.26 2,843.80 2,761.94 2,790.70 0.0M