Nasdaq Inc (NDAQ) Historical Stock Data
77.70 ↑0.32 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDAQ is down -0.22% a day on average. There have been 15 days where Nasdaq Inc closed green and 15 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 77.38 | 77.70 | ↑$0.32 (0.41%) | 77.09 | 78.58 | 7.18M |
| 2024-12-19 | 77.99 | 77.38 | ↓$0.61 (-0.78%) | 77.31 | 78.63 | 3.24M |
| 2024-12-18 | 79.92 | 77.47 | ↓$2.45 (-3.07%) | 77.42 | 80.08 | 2.66M |
| 2024-12-17 | 79.72 | 79.61 | ↓$0.11 (-0.14%) | 79.32 | 80.06 | 3.08M |
| 2024-12-16 | 80.58 | 80.46 | ↓$0.12 (-0.15%) | 80.28 | 81.24 | 2.05M |
| 2024-12-13 | 81.02 | 80.12 | ↓$0.90 (-1.11%) | 79.95 | 81.26 | 1.89M |
| 2024-12-12 | 81.31 | 80.87 | ↓$0.44 (-0.54%) | 80.75 | 81.46 | 1.47M |
| 2024-12-11 | 80.42 | 81.31 | ↑$0.89 (1.11%) | 79.77 | 81.45 | 2.81M |
| 2024-12-10 | 79.85 | 80.43 | ↑$0.58 (0.73%) | 79.15 | 80.95 | 1.79M |
| 2024-12-09 | 81.21 | 79.70 | ↓$1.51 (-1.86%) | 79.54 | 81.21 | 2.63M |
| 2024-12-06 | 80.77 | 81.14 | ↑$0.37 (0.46%) | 80.69 | 81.37 | 4.92M |
| 2024-12-05 | 80.99 | 81.27 | ↑$0.28 (0.35%) | 80.82 | 81.56 | 2.24M |
| 2024-12-04 | 81.20 | 80.83 | ↓$0.37 (-0.46%) | 80.59 | 81.29 | 2.13M |
| 2024-12-03 | 81.52 | 80.99 | ↓$0.53 (-0.65%) | 80.77 | 81.68 | 2.81M |
| 2024-12-02 | 83.00 | 81.65 | ↓$1.35 (-1.63%) | 81.59 | 83.45 | 3.50M |
| 2024-11-29 | 83.58 | 82.99 | ↓$0.59 (-0.71%) | 82.98 | 83.77 | 2.74M |
| 2024-11-27 | 82.73 | 83.05 | ↑$0.32 (0.39%) | 82.70 | 83.50 | 2.63M |
| 2024-11-26 | 81.80 | 82.65 | ↑$0.85 (1.04%) | 81.10 | 83.04 | 1.96M |
| 2024-11-25 | 82.16 | 81.52 | ↓$0.64 (-0.78%) | 81.13 | 82.39 | 3.26M |
| 2024-11-22 | 80.76 | 81.07 | ↑$0.31 (0.38%) | 80.51 | 81.35 | 1.68M |
| 2024-11-21 | 80.71 | 80.88 | ↑$0.17 (0.21%) | 80.01 | 81.13 | 2.26M |
| 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 |
Create an account or log in to view more rows.
$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
$NDAQ Fake dip news.
$NDAQ no pain no gain
$NDAQ shaking weak hands that’s all