Nasdaq Inc (NDAQ) Historical Stock Data
90.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDAQ is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 88.32 | 90.29 | ↑$1.97 (2.23%) | 88.11 | 90.39 | 4.62M |
| 2025-12-03 | 88.44 | 88.32 | ↓$0.12 (-0.14%) | 87.79 | 88.89 | 2.22M |
| 2025-12-02 | 89.64 | 88.51 | ↓$1.13 (-1.26%) | 88.15 | 89.93 | 3.50M |
| 2025-12-01 | 90.57 | 89.36 | ↓$1.21 (-1.34%) | 89.27 | 90.76 | 3.72M |
| 2025-11-28 | 90.24 | 90.92 | ↑$0.68 (0.75%) | 90.07 | 91.26 | 1.13M |
| 2025-11-26 | 89.30 | 89.98 | ↑$0.68 (0.76%) | 89.20 | 90.49 | 1.79M |
| 2025-11-25 | 88.68 | 89.14 | ↑$0.46 (0.52%) | 88.26 | 89.65 | 3.45M |
| 2025-11-24 | 87.55 | 88.44 | ↑$0.89 (1.02%) | 87.55 | 89.09 | 4.59M |
| 2025-11-21 | 87.36 | 87.66 | ↑$0.30 (0.34%) | 86.79 | 88.21 | 2.42M |
| 2025-11-20 | 87.94 | 86.99 | ↓$0.95 (-1.08%) | 86.74 | 89.55 | 3.04M |
| 2025-11-19 | 85.61 | 86.02 | ↑$0.41 (0.48%) | 85.26 | 86.51 | 2.37M |
| 2025-11-18 | 85.52 | 85.54 | ↑$0.02 (0.02%) | 84.76 | 85.91 | 2.25M |
| 2025-11-17 | 87.08 | 85.70 | ↓$1.38 (-1.58%) | 85.29 | 87.23 | 1.92M |
| 2025-11-14 | 87.24 | 87.08 | ↓$0.16 (-0.18%) | 86.14 | 87.61 | 2.54M |
| 2025-11-13 | 88.29 | 87.43 | ↓$0.86 (-0.97%) | 87.34 | 88.60 | 1.68M |
| 2025-11-12 | 87.83 | 88.77 | ↑$0.94 (1.07%) | 87.73 | 89.19 | 1.71M |
| 2025-11-11 | 87.89 | 87.83 | ↓$0.06 (-0.07%) | 87.70 | 88.23 | 1.49M |
| 2025-11-10 | 87.20 | 87.82 | ↑$0.62 (0.71%) | 86.83 | 88.30 | 2.08M |
| 2025-11-07 | 86.08 | 87.24 | ↑$1.16 (1.35%) | 86.08 | 87.68 | 3.43M |
| 2025-11-06 | 85.30 | 86.19 | ↑$0.89 (1.04%) | 85.02 | 86.59 | 2.77M |
| 2025-11-05 | 85.66 | 85.56 | ↓$0.10 (-0.12%) | 85.37 | 86.22 | 2.56M |
| 2025-11-04 | 86.28 | 85.87 | ↓$0.41 (-0.48%) | 85.53 | 86.55 | 1.76M |
| 2025-11-03 | 85.40 | 86.39 | ↑$0.99 (1.16%) | 85.03 | 86.64 | 2.92M |
| 2025-10-31 | 85.53 | 85.49 | ↓$0.04 (-0.05%) | 85.28 | 86.39 | 2.82M |
| 2025-10-30 | 85.58 | 85.66 | ↑$0.08 (0.09%) | 85.42 | 86.33 | 2.31M |
| 2025-10-29 | 87.20 | 85.42 | ↓$1.78 (-2.04%) | 85.15 | 87.46 | 4.36M |
| 2025-10-28 | 88.78 | 87.96 | ↓$0.82 (-0.92%) | 87.87 | 89.31 | 2.66M |
| 2025-10-27 | 88.95 | 88.78 | ↓$0.17 (-0.19%) | 88.14 | 89.14 | 3.35M |
| 2025-10-24 | 89.35 | 88.44 | ↓$0.91 (-1.02%) | 88.17 | 89.69 | 2.76M |
| 2025-10-23 | 87.75 | 88.82 | ↑$1.07 (1.22%) | 87.56 | 89.08 | 3.08M |
Create an account or log in to view more rows.
$NDAQ Bull trap
$NDAQ C'mon
do a spike!!
$NDAQ recovery hasn’t even started yet.. imo
$NDAQ watch for a morning dip and rip
$NDAQ strong move here
$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.