Nasdaq Inc (NDAQ) Historical Stock Data
80.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDAQ is up 0.12% a day on average. There have been 17 days where Nasdaq Inc closed green and 13 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 80.78 | 80.08 | ↓$0.70 (-0.86%) | 79.78 | 81.08 | 1.65M |
| 2024-11-19 | 79.25 | 80.16 | ↑$0.91 (1.15%) | 78.93 | 80.34 | 1.87M |
| 2024-11-18 | 78.36 | 79.78 | ↑$1.42 (1.81%) | 78.36 | 79.89 | 1.87M |
| 2024-11-15 | 78.23 | 78.76 | ↑$0.53 (0.68%) | 78.16 | 78.93 | 4.69M |
| 2024-11-14 | 80.48 | 78.06 | ↓$2.42 (-3.01%) | 78.00 | 80.77 | 3.19M |
| 2024-11-13 | 79.50 | 79.87 | ↑$0.37 (0.47%) | 79.40 | 80.35 | 1.86M |
| 2024-11-12 | 79.94 | 79.13 | ↓$0.81 (-1.01%) | 79.02 | 79.94 | 2.40M |
| 2024-11-11 | 78.86 | 79.66 | ↑$0.80 (1.02%) | 78.78 | 80.41 | 1.91M |
| 2024-11-08 | 78.62 | 78.69 | ↑$0.07 (0.09%) | 78.22 | 79.73 | 2.25M |
| 2024-11-07 | 77.69 | 78.18 | ↑$0.49 (0.63%) | 77.12 | 78.29 | 2.29M |
| 2024-11-06 | 78.88 | 77.59 | ↓$1.29 (-1.64%) | 75.02 | 79.27 | 3.89M |
| 2024-11-05 | 74.59 | 76.14 | ↑$1.56 (2.08%) | 74.13 | 76.26 | 2.15M |
| 2024-11-04 | 74.47 | 74.81 | ↑$0.34 (0.46%) | 74.07 | 74.96 | 2.20M |
| 2024-11-01 | 73.93 | 74.32 | ↑$0.39 (0.53%) | 73.89 | 74.91 | 2.97M |
| 2024-10-31 | 75.33 | 73.92 | ↓$1.41 (-1.87%) | 73.83 | 75.43 | 2.90M |
| 2024-10-30 | 76.02 | 75.55 | ↓$0.47 (-0.62%) | 75.51 | 76.71 | 2.29M |
| 2024-10-29 | 75.02 | 75.89 | ↑$0.87 (1.16%) | 74.87 | 76.44 | 3.38M |
| 2024-10-28 | 75.38 | 75.34 | ↓$0.04 (-0.05%) | 74.96 | 75.89 | 2.54M |
| 2024-10-25 | 75.60 | 74.69 | ↓$0.91 (-1.20%) | 74.03 | 75.68 | 2.23M |
| 2024-10-24 | 73.24 | 75.24 | ↑$2.00 (2.73%) | 72.80 | 75.58 | 4.04M |
| 2024-10-23 | 73.98 | 73.91 | ↓$0.07 (-0.09%) | 73.67 | 74.49 | 2.51M |
| 2024-10-22 | 73.73 | 74.29 | ↑$0.56 (0.76%) | 73.53 | 74.46 | 2.37M |
| 2024-10-21 | 74.70 | 74.30 | ↓$0.40 (-0.54%) | 74.05 | 74.87 | 1.90M |
| 2024-10-18 | 74.33 | 74.91 | ↑$0.58 (0.78%) | 73.85 | 74.93 | 2.15M |
| 2024-10-17 | 74.23 | 74.14 | ↓$0.09 (-0.12%) | 74.02 | 74.53 | 2.50M |
| 2024-10-16 | 73.12 | 73.76 | ↑$0.64 (0.88%) | 72.61 | 73.99 | 3.08M |
| 2024-10-15 | 72.79 | 73.03 | ↑$0.24 (0.33%) | 72.73 | 73.60 | 1.91M |
| 2024-10-14 | 72.06 | 72.57 | ↑$0.51 (0.71%) | 72.00 | 72.85 | 2.93M |
| 2024-10-11 | 72.27 | 71.62 | ↓$0.65 (-0.90%) | 71.38 | 72.41 | 2.30M |
| 2024-10-10 | 72.40 | 71.84 | ↓$0.56 (-0.77%) | 71.57 | 72.68 | 2.92M |
Create an account or log in to view more rows.
$NDAQ HODLing
and buying more when I can.
$NDAQ not yet time to short
$NDAQ Sleep well my bulls
sleep well
$NDAQ keep inchin
$NDAQ HOLDING LONG AND STRONG!!!
$NDAQ the redness has arrived
$NDAQ Fake dip news.
$NDAQ no pain no gain
$NDAQ shaking weak hands that’s all
$NDAQ Bears get cremated today