Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NASL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,792.50 | -98.00 | -1.66% | 5,869.00 | 5,869.00 | 5,792.50 | 3,954 |
| May 30 2024 | 5,890.50 | -60.50 | -1.02% | 5,914.00 | 5,926.10 | 5,887.9975 | 3,589 |
| May 29 2024 | 5,951.00 | 9.00 | 0.15% | 5,936.00 | 5,951.00 | 5,924.00 | 1,734 |
| May 28 2024 | 5,942.00 | -13.00 | -0.22% | 5,972.00 | 5,972.00 | 5,935.00 | 3,057 |
| May 24 2024 | 5,955.00 | -14.50 | -0.24% | 5,917.00 | 5,955.00 | 5,912.04 | 1,762 |
| May 23 2024 | 5,969.50 | 28.50 | 0.48% | 5,979.00 | 6,000.00 | 5,940.00 | 2,655 |
| May 22 2024 | 5,941.00 | 23.50 | 0.40% | 5,917.00 | 5,941.00 | 5,915.00 | 981 |
| May 21 2024 | 5,917.50 | -4.50 | -0.08% | 5,919.00 | 5,920.00 | 5,903.35 | 1,460 |
| May 20 2024 | 5,922.00 | 30.00 | 0.51% | 5,892.00 | 5,922.00 | 5,892.00 | 1,550 |
| May 17 2024 | 5,892.00 | -40.00 | -0.67% | 5,912.00 | 5,914.00 | 5,892.00 | 8,891 |
| May 16 2024 | 5,932.00 | 44.00 | 0.75% | 5,929.00 | 5,937.00 | 5,920.00 | 8,904 |
| May 15 2024 | 5,888.00 | 39.00 | 0.67% | 5,864.00 | 5,888.00 | 5,859.00 | 2,172 |
| May 14 2024 | 5,849.00 | 13.00 | 0.22% | 5,856.00 | 5,856.00 | 5,826.00 | 443 |
| May 13 2024 | 5,836.00 | -4.00 | -0.07% | 5,848.00 | 5,848.00 | 5,835.005 | 753 |
| May 10 2024 | 5,840.00 | 3.50 | 0.06% | 5,851.00 | 5,851.58 | 5,840.00 | 1,031 |
| May 09 2024 | 5,836.50 | 9.50 | 0.16% | 5,826.00 | 5,837.00 | 5,819.00 | 556 |
| May 08 2024 | 5,827.00 | 6.00 | 0.10% | 5,833.00 | 5,839.91 | 5,827.00 | 1,490 |
| May 07 2024 | 5,821.00 | 94.00 | 1.64% | 5,808.00 | 5,821.00 | 5,796.00 | 1,703 |
| May 03 2024 | 5,727.00 | 114.00 | 2.03% | 5,662.00 | 5,727.00 | 5,657.6899 | 695 |
| May 02 2024 | 5,613.00 | 22.00 | 0.39% | 5,602.00 | 5,627.00 | 5,583.00 | 497 |
| May 01 2024 | 5,591.00 | -85.00 | -1.50% | 5,611.00 | 5,615.00 | 5,584.00 | 6,693 |
| Apr 30 2024 | 5,676.00 | -20.50 | -0.36% | 5,698.00 | 5,708.00 | 5,676.00 | 926 |
| Apr 29 2024 | 5,696.50 | -27.50 | -0.48% | 5,710.00 | 5,723.00 | 5,696.50 | 3,345 |
| Apr 26 2024 | 5,724.00 | 160.00 | 2.88% | 5,675.00 | 5,734.00 | 5,662.00 | 2,730 |
| Apr 25 2024 | 5,564.00 | -116.00 | -2.04% | 5,586.00 | 5,588.00 | 5,555.00 | 2,582 |
| Apr 24 2024 | 5,680.00 | 30.00 | 0.53% | 5,677.00 | 5,701.00 | 5,677.00 | 2,797 |
| Apr 23 2024 | 5,650.00 | 78.50 | 1.41% | 5,616.00 | 5,650.00 | 5,600.00 | 1,807 |
| Apr 22 2024 | 5,571.50 | -5.50 | -0.10% | 5,582.00 | 5,610.00 | 5,560.00 | 1,131 |
| Apr 19 2024 | 5,577.00 | -94.50 | -1.67% | 5,607.00 | 5,625.00 | 5,565.00 | 1,878 |
| Apr 18 2024 | 5,671.50 | -18.50 | -0.33% | 5,685.00 | 5,688.00 | 5,652.00 | 1,900 |
| Apr 17 2024 | 5,690.00 | -56.50 | -0.98% | 5,706.00 | 5,741.00 | 5,690.00 | 1,601 |
| Apr 16 2024 | 5,746.50 | -81.50 | -1.40% | 5,731.00 | 5,746.50 | 5,712.00 | 5,492 |
| Apr 15 2024 | 5,828.00 | -25.50 | -0.44% | 5,847.00 | 5,859.00 | 5,828.00 | 1,866 |
| Apr 12 2024 | 5,853.50 | 38.50 | 0.66% | 5,889.00 | 5,889.00 | 5,838.00 | 1,437 |
| Apr 11 2024 | 5,815.00 | 44.50 | 0.77% | 5,786.00 | 5,815.00 | 5,784.00 | 1,330 |
| Apr 10 2024 | 5,770.50 | 39.50 | 0.69% | 5,761.00 | 5,782.00 | 5,719.00 | 12,427 |
| Apr 09 2024 | 5,731.00 | -43.00 | -0.74% | 5,773.00 | 5,773.00 | 5,727.00 | 804 |
| Apr 08 2024 | 5,774.00 | 3.00 | 0.05% | 5,769.00 | 5,796.00 | 5,762.00 | 5,140 |
| Apr 05 2024 | 5,771.00 | -47.50 | -0.82% | 5,723.00 | 5,787.00 | 5,717.00 | 1,202 |
| Apr 04 2024 | 5,818.50 | 4.00 | 0.07% | 5,802.00 | 5,820.00 | 5,799.07 | 668 |
| Apr 03 2024 | 5,814.50 | 28.00 | 0.48% | 5,791.00 | 5,824.00 | 5,786.00 | 1,765 |
| Apr 02 2024 | 5,786.50 | -33.50 | -0.58% | 5,853.00 | 5,887.00 | 5,777.9399 | 1,977 |
| Mar 28 2024 | 5,820.00 | 6.00 | 0.10% | 5,838.00 | 5,842.00 | 5,820.00 | 584 |
| Mar 27 2024 | 5,814.00 | -31.00 | -0.53% | 5,829.00 | 5,849.00 | 5,805.00 | 1,317 |
| Mar 26 2024 | 5,845.00 | 16.50 | 0.28% | 5,840.00 | 5,855.00 | 5,835.00 | 6,431 |
| Mar 25 2024 | 5,828.50 | -23.50 | -0.40% | 5,852.00 | 5,852.00 | 5,810.00 | 2,553 |
| Mar 22 2024 | 5,852.00 | -16.00 | -0.27% | 5,858.00 | 5,875.00 | 5,841.00 | 1,986 |
| Mar 21 2024 | 5,868.00 | 157.00 | 2.75% | 5,794.00 | 5,868.00 | 5,789.00 | 6,633 |
| Mar 20 2024 | 5,711.00 | 26.00 | 0.46% | 5,711.00 | 5,731.10 | 5,711.00 | 766 |
| Mar 19 2024 | 5,685.00 | -25.00 | -0.44% | 5,684.00 | 5,701.00 | 5,650.00 | 11,944 |
| Mar 18 2024 | 5,710.00 | 84.50 | 1.50% | 5,663.00 | 5,735.00 | 5,656.00 | 4,586 |
| Mar 15 2024 | 5,625.50 | -66.00 | -1.16% | 5,672.00 | 5,672.00 | 5,625.50 | 4,467 |
| Mar 14 2024 | 5,691.50 | 5.00 | 0.09% | 5,708.00 | 5,709.00 | 5,667.00 | 4,226 |
| Mar 13 2024 | 5,686.50 | -24.00 | -0.42% | 5,744.00 | 5,745.00 | 5,686.50 | 1,557 |
| Mar 12 2024 | 5,710.50 | 61.50 | 1.09% | 5,680.00 | 5,712.00 | 5,660.00 | 1,170 |
| Mar 11 2024 | 5,649.00 | -50.00 | -0.88% | 5,648.00 | 5,652.00 | 5,616.00 | 5,149 |
| Mar 08 2024 | 5,699.00 | -48.50 | -0.84% | 5,749.00 | 5,754.00 | 5,699.00 | 993 |
| Mar 07 2024 | 5,747.50 | 42.50 | 0.74% | 5,672.00 | 5,747.50 | 5,663.00 | 1,075 |
| Mar 06 2024 | 5,705.00 | 32.00 | 0.56% | 5,697.00 | 5,715.00 | 5,689.00 | 1,363 |
| Mar 05 2024 | 5,673.00 | -120.00 | -2.07% | 5,752.00 | 5,755.00 | 5,660.00 | 1,142 |
| Mar 04 2024 | 5,793.00 | -3.00 | -0.05% | 5,820.00 | 5,821.00 | 5,793.00 | 5,465 |
