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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 148.64 | 148.79 | ↑$0.15 (0.10%) | 147.33 | 149.26 | 0.97M |
| 2022-05-16 | 147.30 | 146.13 | ↓$1.17 (-0.79%) | 145.51 | 147.68 | 651.53K |
| 2022-05-13 | 145.27 | 147.49 | ↑$2.22 (1.53%) | 145.27 | 148.52 | 776.65K |
| 2022-05-12 | 142.60 | 144.33 | ↑$1.73 (1.21%) | 141.22 | 145.25 | 785.37K |
| 2022-05-11 | 145.04 | 143.23 | ↓$1.81 (-1.25%) | 143.13 | 147.34 | 1M |
| 2022-05-10 | 148.58 | 145.78 | ↓$2.80 (-1.88%) | 144.21 | 149.87 | 1.12M |
| 2022-05-09 | 150.59 | 146.18 | ↓$4.41 (-2.93%) | 145.70 | 150.65 | 736.10K |
| 2022-05-06 | 153.92 | 152.29 | ↓$1.63 (-1.06%) | 150.57 | 154.22 | 674.86K |
| 2022-05-05 | 158.84 | 154.90 | ↓$3.94 (-2.48%) | 153.54 | 159.76 | 845.49K |
| 2022-05-04 | 157.80 | 160.10 | ↑$2.30 (1.46%) | 156.35 | 160.40 | 1.45M |
| 2022-05-03 | 156.16 | 157.84 | ↑$1.68 (1.08%) | 156.10 | 158.70 | 672.70K |
| 2022-05-02 | 157.25 | 156.69 | ↓$0.56 (-0.36%) | 153.34 | 158.72 | 0.92M |
| 2022-04-29 | 161.73 | 157.37 | ↓$4.36 (-2.70%) | 157.07 | 162.09 | 0.92M |
| 2022-04-28 | 160.61 | 162.55 | ↑$1.94 (1.21%) | 159.48 | 163.24 | 1.34M |
| 2022-04-27 | 161.33 | 160.05 | ↓$1.28 (-0.79%) | 159.87 | 163.44 | 2.08M |
| 2022-04-26 | 166.60 | 161.67 | ↓$4.93 (-2.96%) | 161.60 | 167.08 | 899.80K |
| 2022-04-25 | 166.01 | 166.64 | ↑$0.63 (0.38%) | 164.71 | 167.39 | 1.16M |
| 2022-04-22 | 169.19 | 166.85 | ↓$2.34 (-1.38%) | 166.77 | 170.18 | 829.84K |
| 2022-04-21 | 173.11 | 169.44 | ↓$3.67 (-2.12%) | 168.73 | 173.62 | 1.04M |
| 2022-04-20 | 179.50 | 172.81 | ↓$6.69 (-3.73%) | 171.73 | 179.50 | 1.26M |
| 2022-04-19 | 177.79 | 181.04 | ↑$3.25 (1.83%) | 177.79 | 181.18 | 592.55K |
| 2022-04-18 | 177.53 | 178.34 | ↑$0.81 (0.46%) | 176.65 | 178.80 | 443.02K |
| 2022-04-14 | 181.71 | 178.55 | ↓$3.16 (-1.74%) | 178.43 | 182.37 | 426.55K |
| 2022-04-13 | 180.48 | 181.39 | ↑$0.91 (0.50%) | 179.05 | 181.80 | 396.73K |
| 2022-04-12 | 183.10 | 180.06 | ↓$3.04 (-1.66%) | 179.20 | 184.27 | 665.34K |
| 2022-04-11 | 182.38 | 182.33 | ↓$0.05 (-0.03%) | 179.19 | 183.23 | 818.37K |
| 2022-04-08 | 183.94 | 183.42 | ↓$0.52 (-0.28%) | 182.34 | 184.47 | 560.78K |
| 2022-04-07 | 182.85 | 183.00 | ↑$0.15 (0.08%) | 181.63 | 183.86 | 659.20K |
| 2022-04-06 | 180.40 | 183.58 | ↑$3.18 (1.76%) | 179.57 | 184.17 | 817.09K |
| 2022-04-05 | 181.92 | 182.04 | ↑$0.12 (0.07%) | 181.72 | 184.68 | 830.78K |
Create an account or log in to view more rows.
$NDAQ is anyone really buying this shit
$NDAQ buy bitches
$NDAQ hello
please hold.
$NDAQ R-E-L-A-X Green is coming
$NDAQ we had no volume for days before the last big rip
$NDAQ the price is wrong
$NDAQ who is adding more tomorrow?
$NDAQ it can go lower
$NDAQ lol who sold
$NDAQ beauty. Bag secured