Nasdaq Inc (NDAQ) Historical Stock Data
67.74 ↓0.51 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDAQ is down -0.11% a day on average. There have been 14 days where Nasdaq Inc closed green and 16 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 75.42 | 76.91 | ↑$1.49 (1.98%) | 75.37 | 77.24 | 2.37M |
| 2025-03-19 | 75.25 | 76.58 | ↑$1.33 (1.77%) | 74.97 | 76.90 | 2.25M |
| 2025-03-18 | 74.32 | 75.30 | ↑$0.98 (1.32%) | 74.07 | 75.40 | 2.63M |
| 2025-03-17 | 73.17 | 74.55 | ↑$1.38 (1.89%) | 73.06 | 74.99 | 2.31M |
| 2025-03-14 | 72.64 | 73.26 | ↑$0.62 (0.85%) | 72.34 | 73.47 | 3.75M |
| 2025-03-13 | 72.93 | 72.17 | ↓$0.76 (-1.04%) | 71.80 | 73.25 | 3.12M |
| 2025-03-12 | 73.74 | 72.98 | ↓$0.76 (-1.03%) | 72.21 | 73.86 | 2.43M |
| 2025-03-11 | 72.86 | 72.29 | ↓$0.57 (-0.78%) | 71.95 | 73.40 | 4.85M |
| 2025-03-10 | 73.80 | 72.85 | ↓$0.95 (-1.29%) | 71.83 | 73.82 | 5.24M |
| 2025-03-07 | 76.05 | 74.66 | ↓$1.39 (-1.83%) | 73.23 | 76.05 | 4.11M |
| 2025-03-06 | 77.53 | 76.17 | ↓$1.36 (-1.75%) | 75.31 | 77.75 | 4.18M |
| 2025-03-05 | 78.37 | 78.80 | ↑$0.43 (0.55%) | 77.82 | 79.08 | 3.85M |
| 2025-03-04 | 81.83 | 78.76 | ↓$3.07 (-3.75%) | 77.75 | 81.92 | 4.13M |
| 2025-03-03 | 83.00 | 81.97 | ↓$1.03 (-1.24%) | 81.46 | 83.34 | 2.57M |
| 2025-02-28 | 81.34 | 82.78 | ↑$1.44 (1.77%) | 80.95 | 82.82 | 3.35M |
| 2025-02-27 | 80.62 | 80.80 | ↑$0.18 (0.22%) | 80.49 | 82.46 | 2.27M |
| 2025-02-26 | 79.35 | 80.04 | ↑$0.69 (0.87%) | 79.06 | 80.43 | 3.34M |
| 2025-02-25 | 80.01 | 79.55 | ↓$0.46 (-0.57%) | 78.77 | 80.37 | 2.39M |
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