Nasdaq Inc (NDAQ) Historical Stock Data
78.18 ↑2.04 (2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDAQ is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 77.09 | 78.18 | ↑$1.09 (1.41%) | 76.86 | 78.35 | 2.35M |
| 2025-05-01 | 75.93 | 76.14 | ↑$0.21 (0.28%) | 75.54 | 77.20 | 3.01M |
| 2025-04-30 | 74.83 | 76.21 | ↑$1.38 (1.84%) | 74.11 | 76.41 | 2.91M |
| 2025-04-29 | 75.18 | 75.94 | ↑$0.76 (1.01%) | 74.48 | 76.14 | 1.79M |
| 2025-04-28 | 75.59 | 75.10 | ↓$0.49 (-0.65%) | 74.51 | 75.94 | 2.84M |
| 2025-04-25 | 74.81 | 75.36 | ↑$0.55 (0.74%) | 74.30 | 75.53 | 2.81M |
| 2025-04-24 | 72.10 | 74.74 | ↑$2.64 (3.66%) | 71.98 | 74.91 | 4.06M |
| 2025-04-23 | 74.04 | 73.50 | ↓$0.54 (-0.73%) | 73.05 | 75.26 | 3.50M |
| 2025-04-22 | 71.76 | 72.69 | ↑$0.93 (1.30%) | 71.57 | 72.88 | 2.40M |
| 2025-04-21 | 71.51 | 70.66 | ↓$0.85 (-1.19%) | 69.88 | 71.80 | 2.31M |
| 2025-04-17 | 71.71 | 72.18 | ↑$0.47 (0.66%) | 71.69 | 73.20 | 2.61M |
| 2025-04-16 | 72.44 | 71.69 | ↓$0.75 (-1.04%) | 71.49 | 73.05 | 2.42M |
| 2025-04-15 | 72.95 | 73.17 | ↑$0.22 (0.30%) | 72.72 | 73.82 | 1.61M |
| 2025-04-14 | 72.52 | 72.78 | ↑$0.26 (0.36%) | 72.25 | 73.43 | 2.74M |
| 2025-04-11 | 69.98 | 71.53 | ↑$1.55 (2.21%) | 69.44 | 71.68 | 4.14M |
| 2025-04-10 | 70.63 | 70.30 | ↓$0.33 (-0.47%) | 68.00 | 71.12 | 5.70M |
| 2025-04-09 | 66.12 | 71.99 | ↑$5.87 (8.88%) | 65.70 | 72.50 | 8.49M |
| 2025-04-08 | 69.58 | 66.40 | ↓$3.18 (-4.57%) | 65.83 | 69.82 | 6.89M |
| 2025-04-07 | 66.39 | 67.74 | ↑$1.35 (2.04%) | 64.84 | 70.51 | 6.74M |
| 2025-04-04 | 71.81 | 68.25 | ↓$3.56 (-4.96%) | 68.17 | 72.52 | 5.61M |
| 2025-04-03 | 74.94 | 73.79 | ↓$1.15 (-1.53%) | 73.64 | 76.33 | 3.60M |
| 2025-04-02 | 75.67 | 78.30 | ↑$2.63 (3.48%) | 75.37 | 78.40 | 3.09M |
| 2025-04-01 | 75.71 | 76.04 | ↑$0.33 (0.44%) | 75.22 | 76.61 | 2.53M |
| 2025-03-31 | 74.15 | 75.86 | ↑$1.71 (2.31%) | 73.95 | 76.03 | 4.04M |
| 2025-03-28 | 76.14 | 74.91 | ↓$1.23 (-1.62%) | 74.74 | 76.50 | 2.99M |
| 2025-03-27 | 77.00 | 76.36 | ↓$0.64 (-0.83%) | 76.31 | 77.59 | 2.53M |
| 2025-03-26 | 77.67 | 77.53 | ↓$0.14 (-0.18%) | 77.11 | 78.29 | 2.14M |
| 2025-03-25 | 77.85 | 77.67 | ↓$0.17 (-0.22%) | 77.27 | 78.22 | 1.68M |
| 2025-03-24 | 76.39 | 77.41 | ↑$1.02 (1.34%) | 76.15 | 77.65 | 2.08M |
| 2025-03-21 | 76.72 | 75.55 | ↓$1.17 (-1.53%) | 75.37 | 76.72 | 3.05M |
Create an account or log in to view more rows.
$NDAQ it's just a matter of time and patience...
$NDAQ bear trap dude
$NDAQ do what the markets tells you to do not the other way around
$NDAQ just hold no panic
$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