Nasdaq Riskalyze US Small Cap (NQRSKUSS)

NQRSKUSS
🏛️ Estados Unidos →
1,428.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 1,439.87 1,439.87 1,424.72 1,428.60 0.0M
2025-09-26 1,422.18 1,436.13 1,422.15 1,435.72 0.0M
2025-09-25 1,432.56 1,432.57 1,418.74 1,423.02 0.0M
2025-09-24 1,443.08 1,449.24 1,437.14 1,440.53 0.0M
2025-09-23 1,450.63 1,464.94 1,442.28 1,443.27 0.0M
2025-09-22 1,444.78 1,450.99 1,439.82 1,448.66 0.0M
2025-09-19 1,468.21 1,468.26 1,442.58 1,443.97 0.0M
2025-09-18 1,448.27 1,468.59 1,445.75 1,466.10 0.0M
2025-09-17 1,448.27 1,473.25 1,438.98 1,440.59 0.0M
2025-09-16 1,445.87 1,447.37 1,439.07 1,444.98 0.0M
2025-09-15 1,452.60 1,457.88 1,444.83 1,446.21 0.0M
2025-09-12 1,463.72 1,464.09 1,447.59 1,447.80 0.0M
2025-09-11 1,441.45 1,469.10 1,441.41 1,468.55 0.0M
2025-09-10 1,445.77 1,448.96 1,435.25 1,439.63 0.0M
2025-09-09 1,458.31 1,459.03 1,445.67 1,448.54 0.0M
2025-09-08 1,469.62 1,469.62 1,454.73 1,461.16 0.0M
2025-09-05 1,469.85 1,483.16 1,459.08 1,466.79 0.0M
2025-09-04 1,449.00 1,466.51 1,446.54 1,466.50 0.0M
2025-09-03 1,439.93 1,450.52 1,436.01 1,443.44 0.0M
2025-09-02 1,441.21 1,447.66 1,436.96 1,446.13 0.0M
2025-08-29 1,460.31 1,463.61 1,453.82 1,457.92 0.0M
2025-08-28 1,468.18 1,468.18 1,451.54 1,459.32 0.0M
2025-08-27 1,443.58 1,464.26 1,443.57 1,463.42 0.0M
2025-08-26 1,448.26 1,454.24 1,446.11 1,448.07 0.0M
2025-08-25 1,458.43 1,458.43 1,449.88 1,450.08 0.0M
2025-08-22 1,414.02 1,464.77 1,413.82 1,462.02 0.0M
2025-08-21 1,399.90 1,409.14 1,397.90 1,405.39 0.0M
2025-08-20 1,416.46 1,416.94 1,406.16 1,408.32 0.0M
2025-08-19 1,411.16 1,428.00 1,411.15 1,416.87 0.0M
2025-08-18 1,406.45 1,411.96 1,405.05 1,407.82 0.0M
2025-08-15 1,421.56 1,422.35 1,406.02 1,406.56 0.0M
2025-08-14 1,418.39 1,419.09 1,406.40 1,417.92 0.0M
2025-08-13 1,406.90 1,436.56 1,405.70 1,435.13 0.0M
2025-08-12 1,368.67 1,401.28 1,368.50 1,401.06 0.0M
2025-08-11 1,362.69 1,368.01 1,355.85 1,358.48 0.0M
2025-08-08 1,358.25 1,364.68 1,351.67 1,361.76 0.0M
2025-08-07 1,361.79 1,365.81 1,347.46 1,353.12 0.0M
2025-08-06 1,359.73 1,360.86 1,348.68 1,352.17 0.0M
2025-08-05 1,353.17 1,357.77 1,343.48 1,357.41 0.0M
2025-08-04 1,333.44 1,349.80 1,332.34 1,349.28 0.0M
2025-08-01 1,346.31 1,346.31 1,320.52 1,326.16 0.0M
2025-07-31 1,360.86 1,362.80 1,352.48 1,355.78 0.0M
2025-07-30 1,390.48 1,392.93 1,364.89 1,371.31 0.0M
2025-07-29 1,401.17 1,401.19 1,387.17 1,388.41 0.0M
2025-07-28 1,399.84 1,402.12 1,392.83 1,393.91 0.0M
2025-07-25 1,398.18 1,399.00 1,387.15 1,398.69 0.0M
2025-07-24 1,407.09 1,407.82 1,392.91 1,393.15 0.0M
2025-07-23 1,407.69 1,415.67 1,402.15 1,415.33 0.0M
2025-07-22 1,378.51 1,400.77 1,378.51 1,395.96 0.0M
2025-07-21 1,382.98 1,385.81 1,375.11 1,376.25 0.0M
2025-07-18 1,395.25 1,395.50 1,374.04 1,375.46 0.0M
2025-07-17 1,372.76 1,390.48 1,372.73 1,386.89 0.0M
2025-07-16 1,373.69 1,376.20 1,355.70 1,373.83 0.0M
2025-07-15 1,401.86 1,402.49 1,367.09 1,367.15 0.0M
2025-07-14 1,395.82 1,399.41 1,389.67 1,399.22 0.0M
2025-07-11 1,406.43 1,406.70 1,397.56 1,400.44 0.0M
2025-07-10 1,401.99 1,425.72 1,401.99 1,416.03 0.0M
2025-07-09 1,403.84 1,404.17 1,389.60 1,402.38 0.0M
2025-07-08 1,391.99 1,408.12 1,391.96 1,398.53 0.0M
2025-07-07 1,403.40 1,414.06 1,387.46 1,389.47 0.0M
2025-07-03 1,411.87 1,416.37 1,410.08 1,414.42 0.0M
2025-07-02 1,391.11 1,407.38 1,387.15 1,407.23 0.0M
2025-07-01 1,353.18 1,402.92 1,352.90 1,387.81 0.0M
2025-06-30 1,368.01 1,368.07 1,356.07 1,359.86 0.0M
2025-06-27 1,367.15 1,373.04 1,356.46 1,364.39 0.0M
2025-06-26 1,350.57 1,362.71 1,349.57 1,362.57 0.0M
2025-06-25 1,353.74 1,353.75 1,343.26 1,343.34 0.0M
2025-06-24 1,351.53 1,357.92 1,346.54 1,355.36 0.0M
2025-06-23 1,323.43 1,343.40 1,317.21 1,342.80 0.0M
2025-06-20 1,339.16 1,339.43 1,323.24 1,327.25 0.0M
2025-06-18 1,328.17 1,342.51 1,328.10 1,331.65 0.0M
2025-06-17 1,332.68 1,343.62 1,330.26 1,330.43 0.0M
2025-06-16 1,343.46 1,350.23 1,339.20 1,343.53 0.0M
2025-06-13 1,341.58 1,348.25 1,329.14 1,332.10 0.0M
2025-06-12 1,355.81 1,359.75 1,351.72 1,359.72 0.0M
2025-06-11 1,379.01 1,379.82 1,363.88 1,365.09 0.0M
2025-06-10 1,369.61 1,378.85 1,366.55 1,373.22 0.0M
2025-06-09 1,362.35 1,370.34 1,356.19 1,362.75 0.0M
2025-06-06 1,352.56 1,355.35 1,347.23 1,353.47 0.0M
2025-06-05 1,334.04 1,340.95 1,327.39 1,335.77 0.0M
2025-06-04 1,338.15 1,341.07 1,333.18 1,333.38 0.0M
2025-06-03 1,318.72 1,341.28 1,315.79 1,338.22 0.0M
2025-06-02 1,325.31 1,325.55 1,311.02 1,318.56 0.0M
2025-05-30 1,328.05 1,333.17 1,322.91 1,327.42 0.0M
2025-05-29 1,334.38 1,335.46 1,321.82 1,334.38 0.0M
2025-05-28 1,343.45 1,343.97 1,326.67 1,327.59 0.0M
2025-05-27 1,326.04 1,344.16 1,320.40 1,343.83 0.0M
2025-05-23 1,296.66 1,311.94 1,296.63 1,309.42 0.0M
2025-05-22 1,314.72 1,323.57 1,311.76 1,316.67 0.0M
2025-05-21 1,343.90 1,344.84 1,319.80 1,320.33 0.0M
2025-05-20 1,359.98 1,364.58 1,356.39 1,359.20 0.0M
2025-05-19 1,352.22 1,363.86 1,351.74 1,363.55 0.0M
2025-05-17 1,361.30 1,369.97 1,369.97 1,369.97 0.0M
2025-05-16 1,361.30 1,371.00 1,358.34 1,369.97 0.0M
2025-05-15 1,347.93 1,361.00 1,347.65 1,360.74 0.0M
2025-05-14 1,355.86 1,356.42 1,347.85 1,350.66 0.0M
2025-05-13 1,363.45 1,366.18 1,358.47 1,361.73 0.0M
2025-05-12 1,354.62 1,367.78 1,350.35 1,357.78 0.0M
2025-05-09 1,314.40 1,318.50 1,310.18 1,314.34 0.0M
2025-05-08 1,299.30 1,318.59 1,296.71 1,310.84 0.0M
2025-05-07 1,300.39 1,300.45 1,283.77 1,290.79 0.0M
2025-05-06 1,281.01 1,295.35 1,277.41 1,289.89 0.0M
2025-05-05 1,288.01 1,302.89 1,287.65 1,291.75 0.0M
2025-05-02 1,300.40 1,302.46 1,287.38 1,298.22 0.0M
2025-05-01 1,281.57 1,295.14 1,275.88 1,287.36 0.0M
2025-04-30 1,275.95 1,279.00 1,256.14 1,276.23 0.0M
2025-04-29 1,277.89 1,293.60 1,274.00 1,290.56 0.0M
2025-04-28 1,275.47 1,285.07 1,269.17 1,282.45 0.0M
2025-04-25 1,269.70 1,276.81 1,262.20 1,276.52 0.0M
2025-04-24 1,259.20 1,278.38 1,256.02 1,277.69 0.0M
2025-04-23 1,272.03 1,286.85 1,252.86 1,257.20 0.0M
2025-04-22 1,230.01 1,244.29 1,222.47 1,242.99 0.0M
2025-04-21 1,228.30 1,228.39 1,206.84 1,216.48 0.0M
2025-04-17 1,225.95 1,244.09 1,225.87 1,239.22 0.0M
2025-04-16 1,232.48 1,237.15 1,216.26 1,226.35 0.0M
2025-04-15 1,237.94 1,248.62 1,233.97 1,237.92 0.0M
2025-04-14 1,247.47 1,247.63 1,221.67 1,240.59 0.0M
2025-04-11 1,218.49 1,231.51 1,199.39 1,230.06 0.0M
2025-04-10 1,243.13 1,243.13 1,196.36 1,220.81 0.0M
2025-04-09 1,165.83 1,280.89 1,165.79 1,272.04 0.0M
2025-04-08 1,242.17 1,242.69 1,167.19 1,178.80 0.0M
2025-04-07 1,186.81 1,255.01 1,172.22 1,209.47 0.0M
2025-04-04 1,230.90 1,238.93 1,201.09 1,229.00 0.0M
2025-04-03 1,311.68 1,312.14 1,270.10 1,270.35 0.0M
2025-04-02 1,327.67 1,359.23 1,327.53 1,358.21 0.0M
2025-04-01 1,333.71 1,347.33 1,325.21 1,343.59 0.0M
2025-03-31 1,321.46 1,341.79 1,316.84 1,336.69 0.0M
2025-03-28 1,361.41 1,361.44 1,331.75 1,337.26 0.0M
2025-03-27 1,364.69 1,367.48 1,357.62 1,364.32 0.0M
2025-03-26 1,368.54 1,372.91 1,360.31 1,364.69 0.0M
2025-03-25 1,374.38 1,374.87 1,362.67 1,365.37 0.0M
2025-03-24 1,365.27 1,376.35 1,365.24 1,375.73 0.0M
2025-03-21 1,349.87 1,354.23 1,341.42 1,348.07 0.0M
2025-03-20 1,357.69 1,374.17 1,357.69 1,361.77 0.0M
2025-03-19 1,360.05 1,374.54 1,355.88 1,370.17 0.0M
2025-03-18 1,357.72 1,360.39 1,352.81 1,359.34 0.0M
2025-03-17 1,346.81 1,366.51 1,346.60 1,364.03 0.0M
2025-03-14 1,334.92 1,348.08 1,333.16 1,348.05 0.0M
2025-03-13 1,345.46 1,349.47 1,321.57 1,324.53 0.0M
2025-03-12 1,361.94 1,364.48 1,342.21 1,344.81 0.0M
2025-03-11 1,370.94 1,372.02 1,347.35 1,355.15 0.0M
2025-03-10 1,374.87 1,385.55 1,358.28 1,366.23 0.0M
2025-03-07 1,371.38 1,392.84 1,368.63 1,387.64 0.0M
2025-03-06 1,366.76 1,380.04 1,363.69 1,375.04 0.0M
2025-03-05 1,373.12 1,382.37 1,362.58 1,378.48 0.0M
2025-03-04 1,376.75 1,391.33 1,363.53 1,372.09 0.0M
2025-03-03 1,420.36 1,423.43 1,385.90 1,391.06 0.0M
2025-02-28 1,408.06 1,418.37 1,403.32 1,417.47 0.0M
2025-02-27 1,428.36 1,428.81 1,413.78 1,414.63 0.0M
2025-02-26 1,442.98 1,448.88 1,429.26 1,432.17 0.0M
2025-02-25 1,442.74 1,451.60 1,436.26 1,444.13 0.0M
2025-02-24 1,449.81 1,452.42 1,440.57 1,440.95 0.0M
2025-02-21 1,482.45 1,482.49 1,442.31 1,444.75 0.0M
2025-02-20 1,476.42 1,476.45 1,464.79 1,469.42 0.0M
2025-02-19 1,473.54 1,485.36 1,473.54 1,481.54 0.0M
2025-02-18 1,476.58 1,484.22 1,475.54 1,483.82 0.0M
2025-02-14 1,484.27 1,488.77 1,472.95 1,475.62 0.0M
2025-02-13 1,466.41 1,477.23 1,462.41 1,477.09 0.0M
2025-02-12 1,458.27 1,465.21 1,456.85 1,457.42 0.0M
2025-02-11 1,466.07 1,480.73 1,466.04 1,480.40 0.0M
2025-02-10 1,478.35 1,480.54 1,471.65 1,475.97 0.0M
2025-02-07 1,490.74 1,491.19 1,472.01 1,473.04 0.0M
2025-02-06 1,504.36 1,504.64 1,485.09 1,493.26 0.0M
2025-02-05 1,489.67 1,498.13 1,484.42 1,497.84 0.0M
2025-02-04 1,474.22 1,486.07 1,469.17 1,485.39 0.0M
2025-02-03 1,469.12 1,487.98 1,462.88 1,476.65 0.0M
2025-01-31 1,509.37 1,516.87 1,494.19 1,500.84 0.0M
2025-01-30 1,511.13 1,519.32 1,503.37 1,511.09 0.0M
2025-01-29 1,505.28 1,512.23 1,491.50 1,498.47 0.0M
2025-01-28 1,509.29 1,512.57 1,503.25 1,507.58 0.0M
2025-01-27 1,500.13 1,515.75 1,499.02 1,510.28 0.0M
2025-01-24 1,501.46 1,508.14 1,498.96 1,503.24 0.0M
2025-01-23 1,498.64 1,507.68 1,495.61 1,505.10 0.0M
2025-01-22 1,515.70 1,517.38 1,504.12 1,504.39 0.0M
2025-01-21 1,511.79 1,524.37 1,511.41 1,522.15 0.0M
2025-01-17 1,506.98 1,507.06 1,496.63 1,501.49 0.0M
2025-01-16 1,490.42 1,498.83 1,486.45 1,495.35 0.0M
2025-01-15 1,504.70 1,505.20 1,487.87 1,493.60 0.0M
2025-01-14 1,461.64 1,473.49 1,456.03 1,473.48 0.0M
2025-01-13 1,428.50 1,449.66 1,427.66 1,449.46 0.0M
2025-01-10 1,446.59 1,448.25 1,432.18 1,439.49 0.0M
2025-01-08 1,459.21 1,467.24 1,449.82 1,466.86 0.0M
2025-01-07 1,482.61 1,490.65 1,461.95 1,469.46 0.0M
2025-01-06 1,490.90 1,497.31 1,479.31 1,480.29 0.0M
2025-01-03 1,479.44 1,488.18 1,470.30 1,487.52 0.0M
2025-01-02 1,495.09 1,499.27 1,470.70 1,474.47 0.0M