(^NQDEMC)
INDEX: ^NQDEMC
· Real-Time Price · USD
2807.99
-19.42 (-0.69%)
At close: Aug 18, 2025, 11:59 AM
^NQDEMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2823.75 | 2830.87 | 2801.55 | 2807.99 | n/a | -0.69% | 0 |
| Aug 15, 2025 | 2817.77 | 2838.82 | 2817.72 | 2827.41 | 2827.41 | 0.45% | 0 |
| Aug 14, 2025 | 2802.77 | 2824.68 | 2802.56 | 2814.64 | 2814.64 | 0.13% | 0 |
| Aug 13, 2025 | 2791.41 | 2816.74 | 2791.36 | 2811.00 | 2811.00 | 1.00% | 0 |
| Aug 12, 2025 | 2759.59 | 2795.15 | 2749.42 | 2783.11 | 2783.11 | 0.96% | 0 |
| Aug 11, 2025 | 2774.52 | 2787.16 | 2751.02 | 2756.69 | 2756.69 | -0.57% | 0 |
| Aug 8, 2025 | 2737.06 | 2780.57 | 2736.58 | 2772.54 | 2772.54 | 1.55% | 0 |
| Aug 7, 2025 | 2694.50 | 2739.76 | 2694.50 | 2730.19 | 2730.19 | 1.76% | 0 |
| Aug 6, 2025 | 2693.34 | 2709.45 | 2674.54 | 2683.08 | 2683.08 | -0.27% | 0 |
| Aug 5, 2025 | 2700.90 | 2710.47 | 2684.20 | 2690.41 | 2690.41 | -0.45% | 0 |
| Aug 4, 2025 | 2670.58 | 2707.75 | 2670.43 | 2702.67 | 2702.67 | 1.35% | 0 |
| Aug 1, 2025 | 2683.87 | 2687.77 | 2643.94 | 2666.56 | 2666.56 | -0.81% | 0 |
| Jul 31, 2025 | 2699.86 | 2710.59 | 2680.19 | 2688.35 | 2688.35 | -0.61% | 0 |
| Jul 30, 2025 | 2734.17 | 2737.16 | 2702.90 | 2704.95 | 2704.95 | -0.78% | 0 |
| Jul 29, 2025 | 2714.14 | 2749.17 | 2714.10 | 2726.09 | 2726.09 | -0.45% | 0 |
| Jul 28, 2025 | 2777.45 | 2806.51 | 2728.87 | 2738.53 | 2738.53 | -1.48% | 0 |
| Jul 25, 2025 | 2788.86 | 2788.89 | 2758.81 | 2779.59 | 2779.59 | -0.53% | 0 |
| Jul 24, 2025 | 2787.95 | 2809.25 | 2783.68 | 2794.30 | 2794.30 | 0.42% | 0 |
| Jul 23, 2025 | 2744.78 | 2787.15 | 2744.64 | 2782.48 | 2782.48 | 1.56% | 0 |
| Jul 22, 2025 | 2735.94 | 2745.46 | 2709.86 | 2739.85 | 2739.85 | 0.09% | 0 |