Nasdaq Inc (NDAQ) Historical Stock Data

148.79 ↑2.66 (1.82%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, NDAQ is down -0.55% a day on average. There have been 13 days where Nasdaq Inc closed green and 17 days where NDAQ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-17148.64148.79↑$0.15 (0.10%)147.33149.260.97M
2022-05-16147.30146.13↓$1.17 (-0.79%)145.51147.68651.53K
2022-05-13145.27147.49↑$2.22 (1.53%)145.27148.52776.65K
2022-05-12142.60144.33↑$1.73 (1.21%)141.22145.25785.37K
2022-05-11145.04143.23↓$1.81 (-1.25%)143.13147.341M
2022-05-10148.58145.78↓$2.80 (-1.88%)144.21149.871.12M
2022-05-09150.59146.18↓$4.41 (-2.93%)145.70150.65736.10K
2022-05-06153.92152.29↓$1.63 (-1.06%)150.57154.22674.86K
2022-05-05158.84154.90↓$3.94 (-2.48%)153.54159.76845.49K
2022-05-04157.80160.10↑$2.30 (1.46%)156.35160.401.45M
2022-05-03156.16157.84↑$1.68 (1.08%)156.10158.70672.70K
2022-05-02157.25156.69↓$0.56 (-0.36%)153.34158.720.92M
2022-04-29161.73157.37↓$4.36 (-2.70%)157.07162.090.92M
2022-04-28160.61162.55↑$1.94 (1.21%)159.48163.241.34M
2022-04-27161.33160.05↓$1.28 (-0.79%)159.87163.442.08M
2022-04-26166.60161.67↓$4.93 (-2.96%)161.60167.08899.80K
2022-04-25166.01166.64↑$0.63 (0.38%)164.71167.391.16M
2022-04-22169.19166.85↓$2.34 (-1.38%)166.77170.18829.84K
2022-04-21173.11169.44↓$3.67 (-2.12%)168.73173.621.04M
2022-04-20179.50172.81↓$6.69 (-3.73%)171.73179.501.26M
2022-04-19177.79181.04↑$3.25 (1.83%)177.79181.18592.55K
2022-04-18177.53178.34↑$0.81 (0.46%)176.65178.80443.02K
2022-04-14181.71178.55↓$3.16 (-1.74%)178.43182.37426.55K
2022-04-13180.48181.39↑$0.91 (0.50%)179.05181.80396.73K
2022-04-12183.10180.06↓$3.04 (-1.66%)179.20184.27665.34K
2022-04-11182.38182.33↓$0.05 (-0.03%)179.19183.23818.37K
2022-04-08183.94183.42↓$0.52 (-0.28%)182.34184.47560.78K
2022-04-07182.85183.00↑$0.15 (0.08%)181.63183.86659.20K
2022-04-06180.40183.58↑$3.18 (1.76%)179.57184.17817.09K
2022-04-05181.92182.04↑$0.12 (0.07%)181.72184.68830.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$NDAQ is anyone really buying this shit

0 Like Report
bredjohnson

$NDAQ we had no volume for days before the last big rip

0 Like Report