Nasdaq Inc (NDAQ) Historical Stock Data
60.35 ↑0.28 (0.47%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDAQ is down -0.01% a day on average. There have been 12 days where Nasdaq Inc closed green and 18 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 60.48 | 62.46 | ↑$1.98 (3.27%) | 60.22 | 62.56 | 5.24M |
| 2024-03-18 | 59.94 | 60.29 | ↑$0.35 (0.58%) | 59.74 | 60.71 | 3.32M |
| 2024-03-15 | 57.96 | 59.68 | ↑$1.72 (2.97%) | 57.96 | 59.86 | 3.53M |
| 2024-03-14 | 59.44 | 58.69 | ↓$0.75 (-1.26%) | 58.24 | 59.55 | 2.10M |
| 2024-03-13 | 59.71 | 59.54 | ↓$0.17 (-0.28%) | 59.14 | 59.83 | 2.17M |
| 2024-03-12 | 59.94 | 59.74 | ↓$0.20 (-0.33%) | 59.73 | 60.53 | 3.48M |
| 2024-03-11 | 60.09 | 60.03 | ↓$0.06 (-0.10%) | 59.51 | 60.41 | 2.32M |
| 2024-03-08 | 59.30 | 60.01 | ↑$0.71 (1.20%) | 58.83 | 60.55 | 4.23M |
| 2024-03-07 | 58.30 | 59.13 | ↑$0.83 (1.42%) | 58.15 | 59.21 | 3.98M |
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