NASDAQ US Small Cap (NQUSS)

NQUSS
🏛️ États-Unis →
3,138.70
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
2022-12-30 2,276.34 2,277.46 2,252.36 2,274.42 0.0M
2022-12-29 2,215.78 2,278.14 2,215.78 2,276.58 0.0M
2022-12-28 2,249.63 2,255.17 2,215.50 2,215.50 0.0M
2022-12-27 2,266.71 2,267.16 2,245.48 2,249.68 0.0M
2022-12-23 2,260.58 2,267.11 2,244.74 2,266.75 0.0M
2022-12-22 2,288.59 2,288.59 2,224.52 2,260.52 0.0M
2022-12-21 2,254.40 2,299.54 2,254.40 2,288.95 0.0M
2022-12-20 2,241.35 2,263.14 2,232.69 2,253.73 0.0M
2022-12-19 2,277.37 2,280.51 2,235.85 2,241.47 0.0M
2022-12-16 2,290.93 2,290.93 2,255.66 2,277.43 0.0M
2022-12-15 2,350.66 2,350.66 2,286.83 2,291.30 0.0M
2022-12-14 2,363.31 2,381.44 2,338.44 2,351.13 0.0M
2022-12-13 2,344.80 2,426.95 2,344.80 2,363.32 0.0M
2022-12-12 2,314.47 2,346.06 2,309.97 2,344.19 0.0M
2022-12-09 2,340.72 2,340.72 2,314.37 2,314.38 0.0M
2022-12-08 2,323.25 2,359.80 2,323.25 2,340.85 0.0M
2022-12-07 2,333.75 2,343.30 2,322.30 2,322.98 0.0M
2022-12-06 2,371.41 2,371.41 2,321.08 2,333.72 0.0M
2022-12-05 2,440.62 2,440.62 2,363.79 2,371.39 0.0M
2022-12-02 2,424.21 2,447.59 2,391.31 2,440.79 0.0M
2022-12-01 2,423.36 2,440.82 2,412.42 2,424.29 0.0M
2022-11-30 2,357.79 2,423.62 2,339.39 2,423.62 0.0M
2022-11-29 2,349.13 2,370.05 2,349.13 2,357.67 0.0M
2022-11-28 2,398.44 2,398.44 2,344.13 2,349.04 0.0M
2022-11-25 2,391.22 2,404.02 2,386.98 2,398.55 0.0M
2022-11-23 2,382.15 2,397.03 2,374.10 2,391.24 0.0M
2022-11-22 2,354.93 2,382.72 2,354.85 2,382.25 0.0M
2022-11-21 2,368.99 2,368.99 2,342.39 2,354.67 0.0M
2022-11-18 2,360.81 2,399.68 2,358.45 2,369.08 0.0M
2022-11-17 2,379.34 2,379.34 2,336.25 2,360.43 0.0M
2022-11-16 2,431.89 2,431.89 2,375.78 2,379.60 0.0M
2022-11-15 2,396.20 2,455.98 2,396.20 2,432.02 0.0M
2022-11-14 2,427.21 2,432.64 2,395.47 2,395.61 0.0M
2022-11-11 2,394.95 2,442.70 2,394.95 2,427.26 0.0M
2022-11-10 2,248.20 2,395.36 2,248.20 2,394.97 0.0M
2022-11-09 2,307.81 2,307.81 2,244.15 2,247.48 0.0M
2022-11-08 2,308.76 2,338.62 2,285.08 2,307.98 0.0M
2022-11-07 2,297.00 2,314.49 2,286.74 2,308.74 0.0M
2022-11-04 2,275.29 2,310.65 2,260.85 2,296.81 0.0M
2022-11-03 2,288.97 2,291.15 2,249.32 2,274.94 0.0M
2022-11-02 2,369.32 2,382.98 2,289.16 2,289.32 0.0M
2022-11-01 2,364.75 2,393.29 2,362.91 2,369.33 0.0M
2022-10-31 2,366.14 2,375.52 2,348.81 2,364.34 0.0M
2022-10-28 2,316.75 2,367.99 2,311.17 2,366.25 0.0M
2022-10-27 2,314.00 2,348.93 2,314.00 2,316.62 0.0M
2022-10-26 2,304.53 2,354.27 2,304.53 2,313.65 0.0M
2022-10-25 2,239.58 2,310.36 2,239.58 2,304.40 0.0M
2022-10-24 2,231.94 2,243.54 2,209.24 2,239.91 0.0M
2022-10-21 2,183.76 2,234.82 2,176.68 2,231.91 0.0M
2022-10-20 2,207.21 2,237.57 2,177.82 2,183.57 0.0M
2022-10-19 2,251.64 2,251.64 2,189.30 2,207.21 0.0M
2022-10-18 2,225.13 2,285.77 2,225.13 2,251.77 0.0M
2022-10-17 2,156.45 2,228.74 2,156.45 2,224.88 0.0M
2022-10-14 2,213.26 2,240.38 2,154.82 2,156.16 0.0M
2022-10-13 2,163.11 2,220.67 2,100.12 2,213.24 0.0M
2022-10-12 2,169.52 2,174.36 2,141.75 2,163.50 0.0M
2022-10-11 2,169.12 2,198.20 2,131.76 2,169.44 0.0M
2022-10-10 2,186.19 2,191.57 2,154.73 2,169.20 0.0M
2022-10-07 2,253.97 2,253.97 2,177.14 2,186.13 0.0M
2022-10-06 2,267.60 2,281.11 2,245.27 2,254.06 0.0M
2022-10-05 2,285.10 2,285.10 2,226.12 2,267.67 0.0M
2022-10-04 2,193.00 2,285.22 2,193.00 2,285.20 0.0M
2022-10-03 2,136.28 2,203.78 2,136.28 2,192.71 0.0M
2022-09-30 2,149.87 2,192.97 2,135.61 2,136.04 0.0M
2022-09-29 2,207.75 2,207.75 2,128.08 2,149.84 0.0M
2022-09-28 2,137.90 2,220.72 2,137.90 2,208.00 0.0M
2022-09-27 2,127.90 2,172.39 2,121.54 2,137.88 0.0M
2022-09-26 2,160.06 2,190.21 2,126.20 2,127.73 0.0M
2022-09-23 2,214.29 2,214.29 2,132.31 2,160.30 0.0M
2022-09-22 2,269.26 2,269.26 2,206.65 2,214.61 0.0M
2022-09-21 2,303.67 2,337.83 2,269.11 2,269.39 0.0M
2022-09-20 2,340.02 2,340.02 2,289.97 2,303.74 0.0M
2022-09-19 2,324.89 2,341.58 2,298.76 2,340.42 0.0M
2022-09-16 2,363.26 2,363.26 2,303.31 2,325.25 0.0M
2022-09-15 2,381.48 2,400.74 2,355.32 2,363.43 0.0M
2022-09-14 2,371.99 2,384.29 2,353.50 2,381.55 0.0M
2022-09-13 2,466.38 2,466.38 2,364.29 2,371.87 0.0M
2022-09-12 2,436.60 2,467.32 2,436.60 2,467.30 0.0M
2022-09-09 2,391.49 2,439.00 2,391.49 2,436.42 0.0M
2022-09-08 2,371.84 2,391.11 2,345.52 2,391.10 0.0M
2022-09-07 2,319.66 2,372.66 2,313.32 2,372.01 0.0M
2022-09-06 2,341.34 2,349.67 2,312.92 2,319.54 0.0M
2022-09-02 2,356.84 2,387.44 2,331.57 2,341.02 0.0M
2022-09-01 2,383.52 2,383.52 2,326.05 2,356.50 0.0M
2022-08-31 2,395.46 2,410.47 2,382.65 2,383.67 0.0M
2022-08-30 2,430.64 2,439.68 2,385.57 2,395.35 0.0M
2022-08-29 2,452.31 2,452.31 2,425.75 2,430.43 0.0M
2022-08-26 2,535.18 2,536.41 2,451.50 2,452.87 0.0M
2022-08-25 2,498.12 2,535.16 2,498.12 2,535.16 0.0M
2022-08-24 2,476.88 2,505.66 2,473.03 2,497.87 0.0M
2022-08-23 2,472.04 2,500.84 2,472.04 2,476.71 0.0M
2022-08-22 2,524.13 2,524.13 2,467.31 2,471.88 0.0M
2022-08-19 2,579.60 2,579.60 2,517.98 2,524.23 0.0M
2022-08-18 2,564.02 2,582.35 2,556.54 2,580.00 0.0M
2022-08-17 2,609.00 2,609.00 2,550.13 2,564.19 0.0M
2022-08-16 2,609.78 2,622.52 2,587.04 2,609.71 0.0M
2022-08-15 2,603.33 2,610.66 2,575.57 2,609.93 0.0M
2022-08-12 2,550.88 2,603.86 2,550.88 2,603.86 0.0M
2022-08-11 2,544.48 2,590.75 2,544.48 2,550.41 0.0M
2022-08-10 2,473.83 2,546.86 2,473.83 2,544.47 0.0M
2022-08-09 2,511.15 2,511.15 2,462.73 2,472.95 0.0M
2022-08-08 2,487.53 2,536.58 2,487.53 2,511.78 0.0M
2022-08-05 2,466.48 2,488.07 2,436.96 2,487.16 0.0M
2022-08-04 2,466.45 2,473.42 2,458.43 2,467.05 0.0M
2022-08-03 2,431.71 2,471.50 2,431.71 2,466.33 0.0M
2022-08-02 2,430.74 2,453.82 2,420.32 2,431.09 0.0M
2022-08-01 2,433.53 2,442.75 2,401.83 2,431.09 0.0M
2022-07-29 2,417.06 2,437.88 2,407.71 2,433.70 0.0M
2022-07-28 2,387.71 2,418.02 2,365.69 2,417.06 0.0M
2022-07-27 2,332.13 2,392.55 2,332.13 2,387.31 0.0M
2022-07-26 2,348.58 2,348.58 2,325.52 2,331.74 0.0M
2022-07-25 2,336.90 2,351.72 2,325.93 2,349.14 0.0M
2022-07-22 2,376.57 2,383.84 2,322.81 2,336.65 0.0M
2022-07-21 2,365.97 2,376.68 2,336.55 2,376.67 0.0M
2022-07-20 2,329.06 2,368.72 2,327.82 2,366.18 0.0M
2022-07-19 2,252.59 2,329.96 2,252.59 2,329.03 0.0M
2022-07-18 2,258.67 2,296.34 2,246.82 2,252.04 0.0M
2022-07-15 2,212.35 2,258.37 2,212.35 2,258.36 0.0M
2022-07-14 2,237.07 2,237.07 2,184.38 2,211.64 0.0M
2022-07-13 2,240.35 2,246.03 2,204.70 2,237.80 0.0M
2022-07-12 2,243.77 2,259.55 2,229.53 2,240.66 0.0M
2022-07-11 2,292.57 2,292.57 2,240.90 2,243.90 0.0M
2022-07-08 2,292.35 2,306.77 2,270.76 2,292.69 0.0M
2022-07-07 2,238.73 2,295.43 2,238.73 2,292.59 0.0M
2022-07-06 2,256.53 2,265.19 2,219.91 2,238.57 0.0M
2022-07-05 2,238.33 2,256.55 2,179.11 2,256.54 0.0M
2022-07-01 2,210.43 2,241.07 2,191.01 2,238.83 0.0M
2022-06-30 2,224.81 2,227.86 2,174.34 2,210.68 0.0M
2022-06-29 2,250.73 2,250.73 2,205.84 2,225.58 0.0M
2022-06-28 2,294.13 2,321.98 2,250.61 2,250.69 0.0M
2022-06-27 2,288.20 2,305.78 2,275.46 2,293.96 0.0M
2022-06-24 2,231.66 2,289.39 2,231.66 2,287.83 0.0M
2022-06-23 2,199.76 2,234.22 2,190.65 2,231.23 0.0M
2022-06-22 2,204.75 2,218.89 2,170.64 2,199.53 0.0M
2022-06-21 2,173.74 2,236.64 2,173.74 2,205.66 0.0M
2022-06-17 2,141.72 2,191.59 2,141.72 2,173.20 0.0M
2022-06-16 2,241.25 2,241.25 2,130.98 2,141.43 0.0M
2022-06-15 2,205.21 2,268.07 2,205.21 2,242.47 0.0M
2022-06-14 2,209.34 2,222.79 2,185.67 2,204.72 0.0M
2022-06-13 2,326.18 2,326.18 2,201.25 2,209.06 0.0M
2022-06-10 2,395.51 2,395.51 2,318.26 2,327.38 0.0M
2022-06-09 2,455.83 2,455.83 2,395.89 2,395.90 0.0M
2022-06-08 2,485.28 2,487.30 2,446.79 2,456.08 0.0M
2022-06-07 2,453.33 2,485.44 2,428.72 2,485.29 0.0M
2022-06-06 2,449.94 2,480.51 2,443.37 2,453.95 0.0M
2022-06-03 2,469.23 2,469.23 2,436.75 2,449.58 0.0M
2022-06-02 2,410.58 2,469.76 2,409.84 2,469.73 0.0M
2022-06-01 2,425.26 2,442.06 2,380.08 2,410.59 0.0M
2022-05-31 2,456.38 2,456.38 2,411.16 2,425.35 0.0M
2022-05-27 2,394.97 2,456.63 2,394.97 2,456.63 0.0M
2022-05-26 2,345.78 2,408.71 2,345.78 2,394.76 0.0M
2022-05-25 2,299.76 2,355.63 2,292.32 2,345.57 0.0M
2022-05-24 2,339.74 2,339.74 2,264.08 2,299.99 0.0M
2022-05-23 2,318.97 2,349.28 2,309.06 2,340.10 0.0M
2022-05-20 2,324.98 2,352.20 2,263.22 2,318.82 0.0M
2022-05-19 2,318.60 2,350.50 2,299.20 2,324.46 0.0M
2022-05-18 2,399.05 2,399.05 2,307.04 2,318.90 0.0M
2022-05-17 2,324.59 2,399.57 2,324.59 2,399.56 0.0M
2022-05-16 2,337.30 2,351.97 2,319.70 2,323.70 0.0M
2022-05-13 2,254.42 2,351.49 2,254.42 2,337.22 0.0M
2022-05-12 2,219.02 2,270.33 2,194.59 2,253.66 0.0M
2022-05-11 2,278.56 2,316.48 2,216.52 2,219.27 0.0M
2022-05-10 2,294.33 2,337.02 2,235.72 2,278.79 0.0M
2022-05-09 2,399.96 2,399.96 2,284.12 2,293.56 0.0M
2022-05-06 2,446.76 2,446.76 2,378.06 2,400.67 0.0M
2022-05-05 2,550.60 2,550.60 2,419.36 2,447.39 0.0M
2022-05-04 2,486.40 2,554.56 2,451.15 2,550.80 0.0M
2022-05-03 2,472.37 2,498.25 2,459.26 2,485.94 0.0M
2022-05-02 2,445.10 2,478.90 2,415.89 2,472.24 0.0M
2022-04-29 2,516.02 2,530.47 2,441.31 2,445.16 0.0M
2022-04-28 2,470.30 2,527.72 2,443.93 2,516.28 0.0M
2022-04-27 2,479.90 2,504.78 2,464.83 2,470.13 0.0M
2022-04-26 2,563.65 2,563.65 2,479.86 2,479.87 0.0M
2022-04-25 2,540.97 2,563.93 2,501.76 2,563.93 0.0M
2022-04-22 2,606.73 2,606.73 2,539.94 2,541.18 0.0M
2022-04-21 2,671.26 2,701.75 2,601.21 2,606.73 0.0M
2022-04-20 2,668.65 2,690.03 2,666.33 2,670.74 0.0M
2022-04-19 2,614.28 2,676.17 2,614.28 2,668.56 0.0M
2022-04-18 2,639.85 2,639.85 2,603.64 2,614.42 0.0M
2022-04-15 2,639.87 2,639.87 2,639.87 2,639.87 0.0M
2022-04-14 2,664.25 2,675.27 2,639.79 2,639.87 0.0M
2022-04-13 2,612.16 2,669.05 2,612.16 2,664.24 0.0M
2022-04-12 2,604.72 2,667.36 2,603.86 2,611.99 0.0M
2022-04-11 2,622.59 2,637.28 2,599.87 2,604.33 0.0M
2022-04-08 2,645.09 2,651.19 2,618.22 2,622.70 0.0M
2022-04-07 2,658.48 2,666.13 2,608.80 2,645.03 0.0M
2022-04-06 2,700.54 2,700.54 2,640.90 2,658.48 0.0M
2022-04-05 2,766.13 2,775.36 2,696.24 2,700.64 0.0M
2022-04-04 2,754.16 2,769.17 2,740.26 2,766.21 0.0M
2022-04-01 2,725.47 2,754.70 2,724.22 2,753.83 0.0M
2022-03-31 2,753.59 2,766.49 2,723.94 2,725.10 0.0M
2022-03-30 2,805.14 2,805.14 2,744.68 2,753.53 0.0M
2022-03-29 2,728.06 2,811.47 2,728.06 2,805.10 0.0M
2022-03-28 2,733.30 2,733.30 2,691.18 2,728.08 0.0M
2022-03-25 2,735.97 2,739.56 2,715.79 2,733.30 0.0M
2022-03-24 2,707.61 2,736.08 2,697.91 2,735.86 0.0M
2022-03-23 2,753.64 2,753.64 2,706.39 2,707.16 0.0M
2022-03-22 2,720.10 2,766.39 2,720.10 2,754.02 0.0M
2022-03-21 2,747.00 2,756.97 2,706.34 2,719.85 0.0M
2022-03-18 2,722.85 2,748.46 2,714.39 2,746.88 0.0M
2022-03-17 2,680.35 2,723.03 2,666.45 2,722.98 0.0M
2022-03-16 2,605.36 2,681.98 2,605.36 2,680.56 0.0M
2022-03-15 2,572.07 2,606.56 2,572.07 2,605.01 0.0M
2022-03-14 2,621.99 2,627.43 2,560.67 2,571.92 0.0M
2022-03-11 2,661.10 2,681.57 2,621.32 2,622.05 0.0M
2022-03-10 2,661.61 2,662.76 2,622.89 2,660.97 0.0M
2022-03-09 2,596.52 2,669.73 2,596.52 2,662.30 0.0M
2022-03-08 2,577.70 2,650.09 2,577.70 2,595.81 0.0M
2022-03-07 2,637.85 2,647.17 2,577.38 2,577.44 0.0M
2022-03-04 2,679.20 2,679.20 2,617.50 2,637.77 0.0M
2022-03-03 2,708.34 2,718.84 2,663.45 2,679.49 0.0M
2022-03-02 2,643.14 2,717.93 2,643.14 2,708.26 0.0M
2022-03-01 2,697.03 2,698.24 2,626.94 2,642.87 0.0M
2022-02-28 2,688.71 2,711.00 2,661.54 2,696.98 0.0M
2022-02-25 2,628.95 2,688.75 2,621.56 2,688.72 0.0M
2022-02-24 2,571.18 2,631.99 2,505.34 2,628.96 0.0M
2022-02-23 2,619.86 2,647.41 2,569.50 2,571.67 0.0M
2022-02-22 2,659.73 2,665.81 2,607.72 2,619.60 0.0M
2022-02-18 2,682.13 2,695.50 2,653.29 2,659.68 0.0M
2022-02-17 2,745.59 2,745.59 2,677.35 2,682.33 0.0M
2022-02-16 2,741.95 2,753.02 2,722.86 2,745.91 0.0M
2022-02-15 2,666.51 2,744.58 2,666.51 2,742.01 0.0M
2022-02-14 2,682.34 2,703.21 2,654.92 2,665.90 0.0M
2022-02-11 2,707.01 2,739.45 2,664.49 2,682.35 0.0M
2022-02-10 2,745.56 2,775.43 2,692.71 2,707.09 0.0M
2022-02-09 2,704.97 2,746.13 2,704.97 2,746.13 0.0M
2022-02-08 2,663.59 2,707.35 2,663.59 2,704.76 0.0M
2022-02-07 2,649.11 2,682.75 2,647.73 2,663.62 0.0M
2022-02-04 2,631.37 2,666.48 2,605.77 2,648.95 0.0M
2022-02-03 2,679.53 2,679.53 2,628.07 2,631.22 0.0M
2022-02-02 2,709.12 2,712.05 2,658.94 2,680.10 0.0M
2022-02-01 2,679.00 2,711.16 2,648.42 2,708.92 0.0M
2022-01-31 2,603.14 2,678.87 2,591.90 2,678.86 0.0M
2022-01-28 2,557.07 2,603.36 2,518.37 2,603.36 0.0M
2022-01-27 2,613.09 2,653.10 2,549.11 2,557.10 0.0M
2022-01-26 2,647.72 2,702.92 2,589.42 2,612.33 0.0M
2022-01-25 2,675.32 2,678.82 2,592.76 2,646.82 0.0M
2022-01-24 2,624.55 2,682.67 2,547.24 2,677.01 0.0M
2022-01-21 2,673.07 2,695.35 2,625.15 2,625.38 0.0M
2022-01-20 2,724.75 2,778.17 2,671.46 2,673.79 0.0M
2022-01-19 2,769.17 2,783.62 2,723.51 2,724.27 0.0M
2022-01-18 2,847.97 2,847.97 2,766.47 2,768.38 0.0M
2022-01-14 2,843.32 2,849.01 2,802.77 2,849.01 0.0M
2022-01-13 2,860.44 2,888.16 2,838.11 2,844.15 0.0M
2022-01-12 2,880.58 2,900.68 2,851.51 2,860.16 0.0M
2022-01-11 2,847.54 2,884.53 2,831.16 2,880.27 0.0M
2022-01-10 2,860.55 2,860.55 2,803.18 2,847.32 0.0M
2022-01-07 2,887.12 2,906.07 2,860.64 2,860.76 0.0M
2022-01-06 2,870.95 2,904.28 2,852.25 2,886.92 0.0M
2022-01-05 2,961.16 2,970.91 2,870.12 2,870.56 0.0M
2022-01-04 2,961.53 2,983.73 2,945.95 2,960.98 0.0M
2022-01-03 2,920.47 2,975.08 2,920.47 2,960.97 0.0M