Nasdaq Inc (NDAQ) Historical Stock Data
60.09 ↑0.20 (0.34%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDAQ is down -0.11% a day on average. There have been 13 days where Nasdaq Inc closed green and 17 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 59.89 | 59.88 | ↓$0.01 (-0.02%) | 59.55 | 60.51 | 2.79M |
| 2024-04-30 | 59.95 | 59.85 | ↓$0.10 (-0.17%) | 59.66 | 60.14 | 3.70M |
| 2024-04-29 | 60.00 | 60.08 | ↑$0.08 (0.13%) | 59.74 | 60.87 | 3.65M |
| 2024-04-26 | 59.64 | 60.12 | ↑$0.48 (0.80%) | 59.41 | 60.63 | 4.79M |
| 2024-04-25 | 59.21 | 60.29 | ↑$1.08 (1.82%) | 58.10 | 60.38 | 7.78M |
| 2024-04-24 | 60.72 | 61.50 | ↑$0.78 (1.28%) | 60.61 | 61.57 | 2.89M |
| 2024-04-23 | 61.07 | 61.09 | ↑$0.02 (0.03%) | 60.95 | 61.51 | 2.28M |
| 2024-04-22 | 60.81 | 61.20 | ↑$0.39 (0.64%) | 60.53 | 61.32 | 2.12M |
| 2024-04-19 | 60.53 | 60.35 | ↓$0.18 (-0.30%) | 59.95 | 60.57 | 3.08M |
| 2024-04-18 | 60.43 | 60.07 | ↓$0.36 (-0.60%) | 59.89 | 60.50 | 2.35M |
| 2024-04-17 | 60.68 | 60.01 | ↓$0.67 (-1.10%) | 59.91 | 60.72 | 2.82M |
| 2024-04-16 | 60.35 | 60.03 | ↓$0.32 (-0.53%) | 59.73 | 60.50 | 2.83M |
| 2024-04-15 | 62.23 | 60.19 | ↓$2.04 (-3.28%) | 60.00 | 62.32 | 3.25M |
| 2024-04-12 | 62.69 | 61.52 | ↓$1.17 (-1.87%) | 61.01 | 62.82 | 4.15M |
| 2024-04-11 | 63.33 | 63.06 | ↓$0.27 (-0.43%) | 62.38 | 63.35 | 3.72M |
| 2024-04-10 | 62.82 | 63.01 | ↑$0.19 (0.30%) | 62.22 | 63.60 | 2.68M |
| 2024-04-09 | 63.73 | 63.56 | ↓$0.17 (-0.27%) | 62.61 | 64.25 | 4.49M |
| 2024-04-08 | 62.32 | 62.14 | ↓$0.18 (-0.29%) | 61.86 | 62.49 | 2.45M |
| 2024-04-05 | 61.05 | 62.04 | ↑$0.99 (1.62%) | 60.92 | 62.06 | 1.93M |
| 2024-04-04 | 62.00 | 61.06 | ↓$0.94 (-1.52%) | 60.84 | 62.40 | 2.09M |
| 2024-04-03 | 61.40 | 61.58 | ↑$0.18 (0.29%) | 61.30 | 61.99 | 2.25M |
| 2024-04-02 | 61.75 | 61.33 | ↓$0.42 (-0.68%) | 60.87 | 61.81 | 3.22M |
| 2024-04-01 | 62.97 | 62.29 | ↓$0.68 (-1.08%) | 62.21 | 63.04 | 2.31M |
| 2024-03-28 | 63.51 | 63.10 | ↓$0.41 (-0.65%) | 62.82 | 63.52 | 2.79M |
| 2024-03-27 | 62.59 | 63.00 | ↑$0.41 (0.66%) | 62.14 | 63.08 | 3.04M |
| 2024-03-26 | 62.16 | 62.23 | ↑$0.07 (0.11%) | 61.95 | 62.85 | 4.48M |
| 2024-03-25 | 61.51 | 61.06 | ↓$0.45 (-0.73%) | 61.01 | 61.82 | 2.20M |
| 2024-03-22 | 61.84 | 61.63 | ↓$0.21 (-0.34%) | 61.47 | 62.28 | 5.19M |
| 2024-03-21 | 61.16 | 61.84 | ↑$0.68 (1.11%) | 60.96 | 63.05 | 15.43M |
| 2024-03-20 | 59.93 | 60.88 | ↑$0.95 (1.59%) | 59.61 | 61.52 | 18.27M |
Create an account or log in to view more rows.
$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
$NDAQ The best investment you can make is an investment in yourself or another person
$NDAQ yes
keep going down
let's go
stop stalling
$NDAQ might get a sell off today
$NDAQ the time is near
$NDAQ let’s ride