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
2024-12-31 2,921.96 2,948.15 2,914.13 2,921.75 0.0M
2024-12-30 2,946.32 2,946.32 2,888.12 2,921.46 0.0M
2024-12-27 2,991.07 2,991.07 2,925.65 2,947.43 0.0M
2024-12-26 2,963.64 2,994.40 2,945.09 2,991.97 0.0M
2024-12-24 2,934.96 2,964.58 2,930.20 2,964.58 0.0M
2024-12-23 2,939.38 2,939.38 2,910.45 2,934.35 0.0M
2024-12-20 2,906.04 2,967.16 2,876.79 2,939.46 0.0M
2024-12-19 2,919.19 2,963.38 2,901.53 2,907.52 0.0M
2024-12-18 3,051.07 3,069.45 2,900.62 2,917.79 0.0M
2024-12-17 3,083.42 3,083.42 3,045.07 3,050.90 0.0M
2024-12-16 3,063.42 3,095.26 3,054.51 3,085.11 0.0M
2024-12-13 3,079.13 3,080.35 3,048.91 3,063.55 0.0M
2024-12-12 3,114.29 3,114.33 3,078.48 3,078.96 0.0M
2024-12-11 3,102.00 3,130.35 3,102.00 3,115.45 0.0M
2024-12-10 3,117.37 3,127.43 3,098.68 3,101.27 0.0M
2024-12-09 3,136.71 3,164.57 3,117.35 3,117.42 0.0M
2024-12-06 3,120.32 3,143.26 3,120.32 3,136.49 0.0M
2024-12-05 3,154.43 3,155.99 3,118.73 3,119.93 0.0M
2024-12-04 3,138.84 3,157.33 3,137.44 3,154.44 0.0M
2024-12-03 3,156.62 3,159.03 3,133.50 3,138.75 0.0M
2024-12-02 3,156.99 3,166.38 3,138.92 3,156.88 0.0M
2024-11-29 3,146.19 3,169.50 3,146.19 3,156.78 0.0M
2024-11-27 3,142.93 3,174.28 3,140.97 3,144.83 0.0M
2024-11-26 3,163.97 3,163.97 3,132.81 3,141.56 0.0M
2024-11-25 3,116.30 3,195.71 3,116.30 3,164.54 0.0M
2024-11-22 3,060.06 3,118.38 3,060.06 3,114.87 0.0M
2024-11-21 3,004.33 3,068.39 3,004.33 3,059.27 0.0M
2024-11-20 2,999.29 3,004.18 2,975.65 3,004.09 0.0M
2024-11-19 2,976.07 2,999.52 2,948.25 2,999.23 0.0M
2024-11-18 2,975.88 2,996.45 2,971.27 2,977.80 0.0M
2024-11-15 3,014.41 3,022.32 2,967.13 2,975.28 0.0M
2024-11-14 3,053.02 3,065.47 3,009.27 3,013.69 0.0M
2024-11-13 3,081.47 3,108.87 3,051.75 3,052.88 0.0M
2024-11-12 3,130.46 3,130.46 3,073.78 3,080.87 0.0M
2024-11-11 3,088.31 3,140.81 3,088.31 3,131.91 0.0M
2024-11-08 3,063.85 3,089.41 3,061.15 3,086.76 0.0M
2024-11-07 3,071.42 3,088.46 3,058.69 3,063.99 0.0M
2024-11-06 2,918.18 3,070.75 2,918.18 3,070.11 0.0M
2024-11-05 2,861.72 2,912.74 2,854.93 2,912.55 0.0M
2024-11-04 2,853.12 2,878.26 2,841.43 2,861.47 0.0M
2024-11-01 2,841.88 2,877.52 2,841.88 2,853.74 0.0M
2024-10-31 2,884.04 2,884.84 2,840.37 2,840.38 0.0M
2024-10-30 2,884.72 2,920.65 2,876.46 2,884.96 0.0M
2024-10-29 2,892.93 2,892.93 2,869.36 2,887.68 0.0M
2024-10-28 2,848.28 2,898.40 2,848.28 2,893.49 0.0M
2024-10-25 2,861.88 2,883.00 2,846.70 2,847.57 0.0M
2024-10-24 2,850.69 2,868.22 2,844.09 2,860.22 0.0M
2024-10-23 2,871.76 2,871.76 2,827.21 2,850.20 0.0M
2024-10-22 2,883.73 2,883.73 2,864.54 2,872.38 0.0M
2024-10-21 2,928.62 2,928.62 2,881.77 2,884.15 0.0M
2024-10-18 2,929.54 2,938.82 2,925.80 2,928.70 0.0M
2024-10-17 2,934.45 2,937.25 2,916.52 2,929.19 0.0M
2024-10-16 2,889.43 2,936.71 2,889.43 2,934.14 0.0M
2024-10-15 2,885.04 2,918.12 2,882.01 2,888.98 0.0M
2024-10-14 2,866.21 2,886.87 2,857.44 2,885.16 0.0M
2024-10-11 2,808.52 2,866.93 2,808.52 2,866.30 0.0M
2024-10-10 2,820.33 2,820.33 2,786.52 2,808.69 0.0M
2024-10-09 2,812.54 2,836.71 2,807.68 2,821.45 0.0M
2024-10-08 2,812.50 2,822.86 2,805.34 2,812.78 0.0M
2024-10-07 2,840.79 2,840.79 2,797.55 2,812.15 0.0M
2024-10-04 2,799.46 2,841.69 2,799.46 2,841.11 0.0M
2024-10-03 2,817.06 2,817.06 2,790.33 2,797.62 0.0M
2024-10-02 2,821.29 2,830.59 2,805.82 2,817.60 0.0M
2024-10-01 2,864.05 2,864.05 2,810.08 2,821.42 0.0M
2024-09-30 2,859.98 2,870.45 2,841.14 2,864.40 0.0M
2024-09-27 2,844.35 2,884.21 2,844.35 2,860.47 0.0M
2024-09-26 2,824.46 2,863.84 2,824.46 2,843.67 0.0M
2024-09-25 2,856.91 2,857.54 2,822.65 2,823.35 0.0M
2024-09-24 2,852.16 2,866.78 2,844.96 2,856.90 0.0M
2024-09-23 2,858.81 2,870.07 2,844.51 2,851.43 0.0M
2024-09-20 2,883.49 2,883.49 2,854.49 2,858.18 0.0M
2024-09-19 2,832.18 2,890.86 2,832.18 2,883.88 0.0M
2024-09-18 2,825.74 2,892.69 2,817.11 2,827.58 0.0M
2024-09-17 2,808.02 2,853.70 2,808.02 2,825.57 0.0M
2024-09-16 2,794.83 2,809.60 2,791.83 2,807.17 0.0M
2024-09-13 2,729.35 2,795.31 2,729.35 2,794.92 0.0M
2024-09-12 2,694.95 2,737.84 2,693.20 2,727.86 0.0M
2024-09-11 2,684.35 2,695.81 2,636.08 2,694.38 0.0M
2024-09-10 2,688.08 2,692.79 2,654.62 2,685.15 0.0M
2024-09-09 2,679.04 2,708.73 2,679.04 2,687.58 0.0M
2024-09-06 2,729.57 2,739.20 2,674.09 2,678.66 0.0M
2024-09-05 2,746.60 2,753.61 2,721.71 2,729.13 0.0M
2024-09-04 2,751.16 2,773.23 2,739.09 2,746.37 0.0M
2024-09-03 2,833.46 2,833.46 2,746.59 2,751.66 0.0M
2024-08-30 2,817.21 2,835.21 2,802.89 2,834.84 0.0M
2024-08-29 2,800.58 2,842.09 2,800.58 2,816.33 0.0M
2024-08-28 2,818.23 2,818.85 2,789.81 2,800.32 0.0M
2024-08-27 2,835.63 2,835.63 2,808.28 2,818.65 0.0M
2024-08-26 2,838.57 2,860.89 2,835.40 2,836.46 0.0M
2024-08-23 2,754.08 2,842.80 2,754.08 2,838.18 0.0M
2024-08-22 2,778.79 2,783.68 2,750.67 2,753.21 0.0M
2024-08-21 2,743.44 2,781.57 2,743.44 2,778.92 0.0M
2024-08-20 2,774.74 2,774.74 2,736.36 2,742.86 0.0M
2024-08-19 2,742.37 2,774.78 2,742.37 2,774.77 0.0M
2024-08-16 2,732.94 2,750.27 2,726.58 2,742.11 0.0M
2024-08-15 2,671.98 2,744.88 2,671.98 2,733.17 0.0M
2024-08-14 2,681.40 2,692.96 2,660.39 2,669.37 0.0M
2024-08-13 2,635.95 2,685.33 2,635.95 2,681.21 0.0M
2024-08-12 2,660.37 2,665.31 2,631.08 2,635.38 0.0M
2024-08-09 2,664.67 2,667.84 2,645.37 2,660.21 0.0M
2024-08-08 2,604.31 2,664.85 2,604.31 2,664.56 0.0M
2024-08-07 2,641.36 2,678.02 2,601.75 2,602.78 0.0M
2024-08-06 2,608.87 2,667.98 2,604.72 2,638.90 0.0M
2024-08-05 2,685.80 2,685.80 2,548.68 2,607.73 0.0M
2024-08-02 2,778.49 2,778.49 2,666.88 2,692.69 0.0M
2024-08-01 2,864.94 2,876.14 2,764.89 2,783.87 0.0M
2024-07-31 2,852.70 2,920.38 2,849.91 2,864.99 0.0M
2024-07-30 2,842.39 2,868.53 2,835.50 2,851.24 0.0M
2024-07-29 2,868.39 2,880.67 2,832.92 2,841.73 0.0M
2024-07-26 2,821.05 2,875.26 2,821.05 2,868.17 0.0M
2024-07-25 2,783.50 2,861.20 2,783.50 2,820.31 0.0M
2024-07-24 2,844.05 2,848.01 2,782.90 2,782.92 0.0M
2024-07-23 2,819.20 2,856.65 2,805.52 2,844.48 0.0M
2024-07-22 2,778.33 2,822.29 2,766.11 2,819.39 0.0M
2024-07-19 2,794.13 2,797.84 2,771.81 2,777.76 0.0M
2024-07-18 2,845.39 2,873.09 2,783.03 2,793.56 0.0M
2024-07-17 2,873.36 2,892.52 2,840.95 2,845.41 0.0M
2024-07-16 2,782.96 2,876.25 2,782.96 2,874.74 0.0M
2024-07-15 2,738.79 2,794.73 2,738.79 2,782.03 0.0M
2024-07-12 2,708.90 2,755.49 2,708.90 2,737.69 0.0M
2024-07-11 2,619.16 2,712.38 2,619.16 2,708.48 0.0M
2024-07-10 2,594.00 2,618.18 2,594.00 2,618.18 0.0M
2024-07-09 2,604.41 2,606.96 2,585.70 2,593.60 0.0M
2024-07-08 2,590.94 2,618.32 2,590.94 2,604.31 0.0M
2024-07-05 2,602.24 2,602.24 2,581.73 2,589.90 0.0M
2024-07-03 2,599.69 2,619.29 2,599.69 2,602.61 0.0M
2024-07-02 2,593.72 2,602.46 2,591.25 2,599.53 0.0M
2024-07-01 2,618.37 2,625.28 2,588.05 2,593.94 0.0M
2024-06-28 2,598.81 2,623.35 2,597.35 2,618.26 0.0M
2024-06-27 2,580.46 2,598.32 2,578.48 2,598.15 0.0M
2024-06-26 2,581.66 2,581.66 2,566.66 2,579.81 0.0M
2024-06-25 2,600.09 2,600.09 2,578.18 2,582.16 0.0M
2024-06-24 2,584.39 2,615.15 2,584.39 2,600.28 0.0M
2024-06-21 2,576.49 2,584.25 2,565.72 2,584.10 0.0M
2024-06-20 2,586.07 2,591.69 2,570.21 2,576.50 0.0M
2024-06-18 2,588.58 2,597.68 2,583.75 2,586.40 0.0M
2024-06-17 2,574.51 2,590.23 2,556.74 2,588.59 0.0M
2024-06-14 2,615.98 2,615.98 2,566.16 2,574.69 0.0M
2024-06-13 2,644.30 2,644.30 2,603.32 2,617.37 0.0M
2024-06-12 2,606.99 2,684.28 2,606.99 2,644.63 0.0M
2024-06-11 2,611.78 2,611.78 2,581.45 2,605.46 0.0M
2024-06-10 2,609.28 2,614.45 2,586.24 2,612.76 0.0M
2024-06-07 2,641.19 2,641.19 2,604.57 2,609.51 0.0M
2024-06-06 2,653.90 2,653.90 2,635.45 2,642.34 0.0M
2024-06-05 2,619.06 2,654.25 2,619.06 2,654.19 0.0M
2024-06-04 2,650.91 2,650.91 2,616.87 2,618.22 0.0M
2024-06-03 2,662.14 2,688.30 2,639.96 2,651.70 0.0M
2024-05-31 2,638.82 2,662.17 2,635.11 2,661.61 0.0M
2024-05-30 2,608.43 2,644.07 2,608.43 2,638.54 0.0M
2024-05-29 2,643.82 2,643.82 2,605.43 2,607.95 0.0M
2024-05-28 2,650.11 2,670.19 2,633.45 2,644.25 0.0M
2024-05-24 2,625.96 2,650.21 2,625.96 2,649.14 0.0M
2024-05-23 2,671.87 2,678.40 2,616.61 2,625.01 0.0M
2024-05-22 2,688.48 2,688.97 2,664.24 2,671.20 0.0M
2024-05-21 2,696.42 2,696.42 2,683.66 2,688.57 0.0M
2024-05-20 2,691.86 2,706.41 2,689.34 2,696.81 0.0M
2024-05-18 2,696.62 2,691.73 2,691.73 2,691.73 0.0M
2024-05-17 2,696.62 2,702.76 2,686.07 2,691.73 0.0M
2024-05-16 2,711.83 2,711.83 2,695.69 2,696.17 0.0M
2024-05-15 2,698.75 2,727.31 2,698.75 2,711.99 0.0M
2024-05-14 2,662.95 2,709.26 2,662.95 2,696.39 0.0M
2024-05-13 2,650.76 2,687.61 2,650.76 2,661.24 0.0M
2024-05-10 2,667.37 2,675.79 2,643.24 2,649.85 0.0M
2024-05-09 2,639.60 2,668.72 2,637.97 2,666.89 0.0M
2024-05-08 2,647.30 2,647.30 2,623.85 2,639.90 0.0M
2024-05-07 2,648.29 2,664.87 2,648.29 2,648.33 0.0M
2024-05-06 2,619.43 2,651.06 2,619.43 2,648.18 0.0M
2024-05-03 2,595.54 2,644.20 2,595.54 2,619.40 0.0M
2024-05-02 2,550.25 2,593.71 2,550.25 2,592.74 0.0M
2024-05-01 2,534.98 2,596.20 2,534.98 2,548.96 0.0M
2024-04-30 2,581.01 2,581.01 2,534.07 2,534.10 0.0M
2024-04-29 2,566.43 2,589.68 2,566.43 2,582.15 0.0M
2024-04-26 2,544.24 2,571.27 2,544.24 2,565.81 0.0M
2024-04-25 2,565.56 2,565.56 2,515.34 2,543.82 0.0M
2024-04-24 2,573.70 2,575.54 2,552.18 2,567.30 0.0M
2024-04-23 2,530.99 2,584.91 2,530.99 2,574.02 0.0M
2024-04-22 2,508.80 2,544.89 2,506.69 2,530.75 0.0M
2024-04-19 2,489.60 2,511.26 2,481.64 2,507.63 0.0M
2024-04-18 2,492.90 2,522.56 2,486.48 2,490.23 0.0M
2024-04-17 2,513.40 2,532.69 2,492.66 2,492.84 0.0M
2024-04-16 2,528.06 2,528.06 2,496.62 2,512.84 0.0M
2024-04-15 2,565.30 2,582.50 2,519.65 2,529.41 0.0M
2024-04-12 2,616.37 2,616.37 2,555.42 2,565.11 0.0M
2024-04-11 2,603.71 2,621.53 2,591.22 2,617.72 0.0M
2024-04-10 2,672.79 2,672.79 2,587.90 2,602.90 0.0M
2024-04-09 2,658.83 2,676.84 2,656.67 2,674.91 0.0M
2024-04-08 2,641.88 2,665.11 2,641.88 2,658.58 0.0M
2024-04-05 2,627.85 2,650.88 2,619.06 2,641.16 0.0M
2024-04-04 2,655.85 2,686.50 2,623.19 2,627.98 0.0M
2024-04-03 2,642.19 2,658.26 2,629.16 2,654.23 0.0M
2024-04-02 2,690.83 2,690.83 2,632.23 2,642.99 0.0M
2024-04-01 2,723.84 2,727.10 2,689.31 2,691.59 0.0M
2024-03-28 2,706.25 2,735.98 2,706.25 2,723.83 0.0M
2024-03-27 2,647.05 2,706.34 2,647.05 2,706.19 0.0M
2024-03-26 2,650.76 2,671.21 2,646.31 2,646.45 0.0M
2024-03-25 2,652.70 2,671.69 2,649.13 2,649.15 0.0M
2024-03-22 2,687.45 2,690.18 2,652.37 2,652.57 0.0M
2024-03-21 2,664.31 2,697.70 2,664.31 2,687.53 0.0M
2024-03-20 2,612.37 2,672.23 2,604.55 2,663.32 0.0M
2024-03-19 2,591.95 2,618.03 2,582.07 2,612.87 0.0M
2024-03-18 2,605.04 2,610.94 2,591.81 2,593.01 0.0M
2024-03-15 2,591.63 2,606.43 2,576.98 2,604.87 0.0M
2024-03-14 2,644.32 2,644.32 2,573.75 2,591.38 0.0M
2024-03-13 2,637.94 2,657.22 2,634.65 2,644.72 0.0M
2024-03-12 2,643.41 2,648.71 2,622.93 2,638.23 0.0M
2024-03-11 2,661.86 2,664.28 2,641.04 2,643.39 0.0M
2024-03-08 2,660.35 2,699.02 2,653.48 2,662.07 0.0M
2024-03-07 2,643.85 2,670.51 2,643.85 2,658.96 0.0M
2024-03-06 2,627.77 2,652.89 2,627.77 2,643.14 0.0M
2024-03-05 2,654.37 2,654.37 2,623.34 2,626.90 0.0M
2024-03-04 2,661.74 2,674.68 2,652.07 2,655.34 0.0M
2024-03-01 2,639.08 2,662.85 2,629.02 2,661.81 0.0M
2024-02-29 2,627.68 2,664.48 2,627.68 2,639.02 0.0M
2024-02-28 2,646.98 2,646.98 2,624.95 2,626.97 0.0M
2024-02-27 2,612.05 2,650.61 2,612.05 2,647.98 0.0M
2024-02-26 2,594.90 2,617.11 2,589.15 2,611.12 0.0M
2024-02-23 2,586.19 2,608.09 2,580.13 2,595.31 0.0M
2024-02-22 2,574.42 2,592.48 2,574.13 2,586.19 0.0M
2024-02-21 2,588.55 2,588.55 2,559.15 2,574.33 0.0M
2024-02-20 2,621.09 2,621.09 2,583.67 2,588.83 0.0M
2024-02-16 2,648.55 2,648.55 2,614.61 2,621.93 0.0M
2024-02-15 2,596.73 2,650.91 2,596.73 2,649.70 0.0M
2024-02-14 2,534.98 2,596.77 2,534.98 2,594.13 0.0M
2024-02-13 2,633.49 2,633.49 2,516.98 2,534.39 0.0M
2024-02-12 2,591.67 2,645.52 2,591.67 2,637.48 0.0M
2024-02-09 2,557.87 2,591.46 2,557.87 2,590.70 0.0M
2024-02-08 2,520.34 2,557.77 2,517.81 2,557.15 0.0M
2024-02-07 2,527.39 2,532.83 2,506.95 2,520.50 0.0M
2024-02-06 2,502.12 2,527.10 2,496.56 2,526.64 0.0M
2024-02-05 2,536.89 2,536.89 2,482.48 2,502.24 0.0M
2024-02-02 2,552.06 2,552.06 2,513.24 2,538.34 0.0M
2024-02-01 2,521.45 2,553.44 2,502.51 2,553.39 0.0M
2024-01-31 2,581.85 2,592.40 2,519.72 2,520.23 0.0M
2024-01-30 2,604.47 2,604.47 2,576.77 2,582.33 0.0M
2024-01-29 2,563.19 2,605.16 2,555.80 2,604.93 0.0M
2024-01-26 2,558.81 2,582.40 2,558.81 2,562.98 0.0M
2024-01-25 2,539.59 2,572.79 2,539.59 2,557.44 0.0M
2024-01-24 2,562.81 2,590.86 2,536.91 2,538.62 0.0M
2024-01-23 2,572.07 2,595.55 2,552.91 2,560.87 0.0M
2024-01-22 2,519.80 2,572.84 2,519.80 2,570.73 0.0M
2024-01-19 2,494.95 2,519.44 2,480.19 2,519.37 0.0M
2024-01-18 2,483.96 2,499.65 2,466.77 2,494.20 0.0M
2024-01-17 2,502.27 2,502.27 2,464.97 2,482.56 0.0M
2024-01-16 2,534.73 2,534.73 2,495.61 2,503.47 0.0M
2024-01-15 2,535.20 2,535.20 2,535.20 2,535.20 0.0M
2024-01-12 2,544.09 2,578.12 2,530.92 2,535.20 0.0M
2024-01-11 2,564.86 2,564.86 2,517.40 2,542.72 0.0M
2024-01-10 2,563.08 2,567.41 2,543.43 2,565.53 0.0M
2024-01-09 2,587.69 2,587.69 2,551.31 2,563.56 0.0M
2024-01-08 2,540.86 2,589.25 2,533.51 2,589.25 0.0M
2024-01-05 2,545.97 2,561.74 2,525.12 2,540.50 0.0M
2024-01-04 2,546.19 2,560.90 2,545.64 2,546.55 0.0M
2024-01-03 2,618.94 2,618.94 2,544.05 2,545.56 0.0M
2024-01-02 2,635.30 2,644.79 2,607.07 2,619.24 0.0M