Nasdaq 100 Sep 22 (NQ=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 06:28AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 13,571.50 | 13,574.50 | 13,495.25 | 13,521.50 | 13,521.50 | 45,661 |
| Aug 12, 2022 | 13,344.25 | 13,583.25 | 13,312.00 | 13,577.75 | 13,577.75 | 614,816 |
| Aug 11, 2022 | 13,380.50 | 13,575.00 | 13,285.00 | 13,311.25 | 13,311.25 | 614,816 |
| Aug 10, 2022 | 13,050.00 | 13,408.00 | 12,982.00 | 13,392.00 | 13,392.00 | 602,069 |
| Aug 09, 2022 | 13,206.25 | 13,233.75 | 12,963.25 | 13,031.50 | 13,031.50 | 553,704 |
| Aug 08, 2022 | 13,227.75 | 13,419.25 | 13,120.50 | 13,183.25 | 13,183.25 | 597,182 |
| Aug 05, 2022 | 13,327.25 | 13,384.50 | 13,085.00 | 13,228.75 | 13,228.75 | 687,792 |
| Aug 04, 2022 | 13,247.00 | 13,356.00 | 13,184.75 | 13,327.00 | 13,327.00 | 542,680 |
| Aug 03, 2022 | 12,921.00 | 13,310.25 | 12,867.25 | 13,271.50 | 13,271.50 | 690,056 |
| Aug 02, 2022 | 12,974.25 | 13,097.00 | 12,814.75 | 12,924.50 | 12,924.50 | 674,564 |
| Aug 01, 2022 | 12,981.00 | 13,108.75 | 12,851.75 | 12,962.50 | 12,962.50 | 622,511 |
| Jul 29, 2022 | 12,920.25 | 13,012.00 | 12,744.25 | 12,971.50 | 12,971.50 | 592,416 |
| Jul 28, 2022 | 12,580.00 | 12,948.00 | 12,449.00 | 12,737.50 | 12,737.50 | 645,261 |
| Jul 27, 2022 | 12,192.00 | 12,690.00 | 12,191.75 | 12,619.00 | 12,619.00 | 634,889 |
| Jul 26, 2022 | 12,311.25 | 12,334.00 | 12,072.00 | 12,112.50 | 12,112.50 | 536,287 |
| Jul 25, 2022 | 12,444.50 | 12,498.50 | 12,266.50 | 12,354.50 | 12,354.50 | 491,612 |
| Jul 22, 2022 | 12,559.25 | 12,698.50 | 12,343.75 | 12,423.50 | 12,423.50 | 634,548 |
| Jul 21, 2022 | 12,440.00 | 12,655.25 | 12,373.50 | 12,640.00 | 12,640.00 | 605,066 |
| Jul 20, 2022 | 12,330.50 | 12,517.50 | 12,235.75 | 12,465.25 | 12,465.25 | 643,607 |
| Jul 19, 2022 | 11,909.50 | 12,328.50 | 11,889.50 | 12,274.00 | 12,274.00 | 585,591 |
| Jul 18, 2022 | 12,043.50 | 12,186.50 | 11,857.00 | 11,907.00 | 11,907.00 | 553,676 |
| Jul 15, 2022 | 11,810.50 | 12,021.50 | 11,740.25 | 12,007.50 | 12,007.50 | 560,980 |
| Jul 14, 2022 | 11,729.50 | 11,835.00 | 11,511.25 | 11,797.50 | 11,797.50 | 654,560 |
| Jul 13, 2022 | 11,780.00 | 11,970.00 | 11,479.25 | 11,762.25 | 11,762.25 | 732,270 |
| Jul 12, 2022 | 11,900.50 | 12,025.50 | 11,712.00 | 11,779.00 | 11,779.00 | 607,949 |
| Jul 11, 2022 | 12,149.75 | 12,149.75 | 11,853.00 | 11,884.25 | 11,884.25 | 578,336 |
| Jul 08, 2022 | 12,115.00 | 12,211.00 | 11,952.50 | 12,152.00 | 12,152.00 | 640,445 |
| Jul 07, 2022 | 11,901.25 | 12,168.50 | 11,836.50 | 12,138.50 | 12,138.50 | 550,463 |
| Jul 06, 2022 | 11,820.25 | 11,974.25 | 11,727.75 | 11,880.25 | 11,880.25 | 649,912 |
| Jul 05, 2022 | 11,606.00 | 11,815.75 | 11,389.25 | 11,808.50 | 11,808.50 | 790,937 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 11,507.50 | 11,629.75 | 11,381.75 | 11,611.25 | 11,611.25 | 605,401 |
| Jun 30, 2022 | 11,691.50 | 11,696.75 | 11,351.00 | 11,529.50 | 11,529.50 | 738,071 |
| Jun 29, 2022 | 11,680.50 | 11,749.00 | 11,564.50 | 11,691.00 | 11,691.00 | 590,173 |
| Jun 28, 2022 | 12,076.25 | 12,174.25 | 11,661.50 | 11,674.25 | 11,674.25 | 634,694 |
| Jun 27, 2022 | 12,137.50 | 12,262.00 | 11,994.25 | 12,040.50 | 12,040.50 | 565,803 |
| Jun 24, 2022 | 11,687.75 | 12,148.50 | 11,684.75 | 12,140.50 | 12,140.50 | 563,303 |
| Jun 23, 2022 | 11,542.75 | 11,766.75 | 11,460.50 | 11,737.50 | 11,737.50 | 630,125 |
| Jun 22, 2022 | 11,579.75 | 11,745.75 | 11,320.50 | 11,565.75 | 11,565.75 | 638,960 |
| Jun 21, 2022 | 11,332.50 | 11,678.25 | 11,273.75 | 11,577.25 | 11,577.25 | 657,209 |
| Jun 20, 2022 | 11,332.50 | 11,437.50 | 11,273.75 | 11,420.75 | 11,420.75 | 731,831 |
| Jun 17, 2022 | 11,178.50 | 11,290.00 | 11,130.25 | 11,130.39 | 11,130.39 | 731,831 |
| Jun 16, 2022 | 11,608.50 | 11,737.75 | 11,036.75 | 11,124.75 | 11,124.75 | 146,538 |
| Jun 15, 2022 | 11,329.75 | 11,759.25 | 11,327.75 | 11,593.75 | 11,593.75 | 265,812 |
| Jun 14, 2022 | 11,334.25 | 11,505.50 | 11,205.00 | 11,314.25 | 11,314.25 | 378,134 |
| Jun 13, 2022 | 11,768.00 | 11,772.50 | 11,254.50 | 11,296.50 | 11,296.50 | 530,220 |
| Jun 10, 2022 | 12,301.50 | 12,338.75 | 11,823.00 | 11,840.00 | 11,840.00 | 617,395 |
| Jun 09, 2022 | 12,625.00 | 12,726.00 | 12,255.25 | 12,275.00 | 12,275.00 | 690,155 |
| Jun 08, 2022 | 12,680.50 | 12,783.00 | 12,579.25 | 12,615.75 | 12,615.75 | 583,652 |
| Jun 07, 2022 | 12,605.25 | 12,740.25 | 12,412.50 | 12,711.50 | 12,711.50 | 577,970 |
| Jun 06, 2022 | 12,549.75 | 12,810.00 | 12,527.00 | 12,605.00 | 12,605.00 | 536,936 |
| Jun 03, 2022 | 12,896.00 | 12,945.25 | 12,503.00 | 12,551.00 | 12,551.00 | 652,955 |
| Jun 02, 2022 | 12,549.75 | 12,903.75 | 12,442.50 | 12,893.75 | 12,893.75 | 620,008 |
| Jun 01, 2022 | 12,662.50 | 12,823.50 | 12,454.75 | 12,551.00 | 12,551.00 | 682,211 |
| May 31, 2022 | 12,705.25 | 12,883.00 | 12,480.00 | 12,646.50 | 12,646.50 | 832,388 |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 12,250.00 | 12,720.25 | 12,222.00 | 12,677.75 | 12,677.75 | 615,992 |
| May 26, 2022 | 11,887.50 | 12,343.00 | 11,848.25 | 12,279.25 | 12,279.25 | 611,884 |
| May 25, 2022 | 11,808.00 | 12,036.00 | 11,672.00 | 11,942.25 | 11,942.25 | 671,096 |
| May 24, 2022 | 11,915.00 | 11,918.00 | 11,576.25 | 11,771.00 | 11,771.00 | 717,429 |
| May 23, 2022 | 11,866.00 | 12,075.50 | 11,783.75 | 12,035.25 | 12,035.25 | 660,213 |
| May 20, 2022 | 11,898.00 | 12,096.75 | 11,491.25 | 11,840.75 | 11,840.75 | 806,781 |
| May 19, 2022 | 11,907.00 | 12,076.75 | 11,704.00 | 11,878.25 | 11,878.25 | 827,741 |
| May 18, 2022 | 12,572.00 | 12,594.00 | 11,862.75 | 11,935.50 | 11,935.50 | 735,386 |
| May 17, 2022 | 12,235.50 | 12,578.00 | 12,234.00 | 12,560.25 | 12,560.25 | 653,222 |
| May 16, 2022 | 12,409.00 | 12,498.75 | 12,190.25 | 12,244.75 | 12,244.75 | 623,715 |
| May 13, 2022 | 11,891.50 | 12,432.00 | 11,891.50 | 12,382.75 | 12,382.75 | 663,517 |
| May 12, 2022 | 12,004.50 | 12,132.75 | 11,689.00 | 11,947.25 | 11,947.25 | 878,238 |
| May 11, 2022 | 12,328.75 | 12,553.25 | 11,938.50 | 11,969.75 | 11,969.75 | 865,890 |
| May 10, 2022 | 12,206.00 | 12,547.00 | 12,102.25 | 12,349.00 | 12,349.00 | 853,859 |
| May 09, 2022 | 12,605.00 | 12,637.25 | 12,135.25 | 12,193.75 | 12,193.75 | 816,033 |
| May 06, 2022 | 12,883.25 | 12,928.75 | 12,519.00 | 12,695.75 | 12,695.75 | 852,234 |
| May 05, 2022 | 13,500.25 | 13,548.00 | 12,705.25 | 12,858.00 | 12,858.00 | 877,795 |
| May 04, 2022 | 13,121.00 | 13,555.25 | 12,883.00 | 13,531.25 | 13,531.25 | 703,191 |
| May 03, 2022 | 13,051.75 | 13,183.75 | 12,968.50 | 13,087.50 | 13,087.50 | 662,216 |
| May 02, 2022 | 12,892.25 | 13,084.50 | 12,709.75 | 13,073.00 | 13,073.00 | 763,818 |
| Apr 29, 2022 | 13,219.50 | 13,433.00 | 12,831.75 | 12,852.00 | 12,852.00 | 723,386 |
| Apr 28, 2022 | 13,191.00 | 13,542.00 | 13,033.00 | 13,454.75 | 13,454.75 | 756,360 |
| Apr 27, 2022 | 12,881.00 | 13,255.25 | 12,878.25 | 13,009.00 | 13,009.00 | 817,196 |
| Apr 26, 2022 | 13,523.50 | 13,583.75 | 12,801.50 | 13,016.00 | 13,016.00 | 755,330 |
| Apr 25, 2022 | 13,334.25 | 13,549.75 | 13,184.00 | 13,535.75 | 13,535.75 | 749,649 |
| Apr 22, 2022 | 13,720.00 | 13,781.00 | 13,297.00 | 13,353.50 | 13,353.50 | 732,255 |
| Apr 21, 2022 | 14,070.00 | 14,283.00 | 13,667.50 | 13,728.25 | 13,728.25 | 685,788 |
| Apr 20, 2022 | 14,104.75 | 14,298.00 | 13,956.50 | 14,004.75 | 14,004.75 | 604,344 |
| Apr 19, 2022 | 13,962.75 | 14,242.00 | 13,828.00 | 14,217.25 | 14,217.25 | 556,357 |
| Apr 18, 2022 | 13,892.00 | 14,002.50 | 13,729.50 | 13,907.75 | 13,907.75 | 492,103 |
| Apr 14, 2022 | 14,211.50 | 14,296.25 | 13,876.50 | 13,893.75 | 13,893.75 | 548,400 |
| Apr 13, 2022 | 13,952.75 | 14,266.50 | 13,921.00 | 14,221.50 | 14,221.50 | 530,164 |
| Apr 12, 2022 | 14,006.25 | 14,284.25 | 13,881.25 | 13,945.00 | 13,945.00 | 704,351 |
| Apr 11, 2022 | 14,345.00 | 14,382.00 | 13,984.75 | 14,000.00 | 14,000.00 | 577,477 |
| Apr 08, 2022 | 14,536.25 | 14,642.25 | 14,310.50 | 14,327.00 | 14,327.00 | 640,156 |
| Apr 07, 2022 | 14,496.25 | 14,633.75 | 14,317.00 | 14,536.00 | 14,536.00 | 645,737 |
| Apr 06, 2022 | 14,861.00 | 14,861.25 | 14,394.75 | 14,505.25 | 14,505.25 | 783,213 |
| Apr 05, 2022 | 15,155.50 | 15,198.00 | 14,780.25 | 14,828.00 | 14,828.00 | 563,198 |
| Apr 04, 2022 | 14,846.00 | 15,174.50 | 14,801.00 | 15,164.25 | 15,164.25 | 460,171 |
| Apr 01, 2022 | 14,918.75 | 14,960.00 | 14,725.00 | 14,863.75 | 14,863.75 | 539,029 |
| Mar 31, 2022 | 15,100.50 | 15,180.75 | 14,855.50 | 14,868.75 | 14,868.75 | 560,785 |
| Mar 30, 2022 | 15,222.00 | 15,262.25 | 15,012.25 | 15,071.50 | 15,071.50 | 513,516 |
| Mar 29, 2022 | 14,981.00 | 15,268.75 | 14,956.50 | 15,237.75 | 15,237.75 | 552,951 |
| Mar 28, 2022 | 14,756.00 | 14,997.00 | 14,658.75 | 14,985.25 | 14,985.25 | 532,125 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
