Nasdaq Inc (NDAQ) Historical Stock Data
66.96 ↓0.30 (-0.45%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NDAQ is up 0.12% a day on average. There have been 16 days where Nasdaq Inc closed green and 14 days where NDAQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 67.60 | 66.96 | ↓$0.64 (-0.95%) | 66.26 | 67.66 | 3.63M |
| 2024-07-25 | 65.00 | 67.26 | ↑$2.26 (3.48%) | 64.72 | 67.77 | 7.14M |
| 2024-07-24 | 63.36 | 62.73 | ↓$0.63 (-0.99%) | 62.43 | 63.39 | 2.99M |
| 2024-07-23 | 63.38 | 63.13 | ↓$0.25 (-0.39%) | 62.84 | 63.45 | 2.28M |
| 2024-07-22 | 63.10 | 63.03 | ↓$0.07 (-0.11%) | 62.56 | 63.25 | 1.83M |
| 2024-07-19 | 62.98 | 62.51 | ↓$0.47 (-0.75%) | 62.21 | 63.02 | 1.51M |
| 2024-07-18 | 63.44 | 62.48 | ↓$0.96 (-1.51%) | 62.41 | 63.51 | 1.90M |
| 2024-07-17 | 62.95 | 63.49 | ↑$0.54 (0.86%) | 62.87 | 63.60 | 2.73M |
| 2024-07-16 | 63.20 | 63.30 | ↑$0.10 (0.16%) | 63.14 | 63.61 | 1.83M |
| 2024-07-15 | 62.80 | 63.00 | ↑$0.20 (0.32%) | 62.60 | 63.21 | 2.34M |
| 2024-07-12 | 62.41 | 62.70 | ↑$0.29 (0.46%) | 62.14 | 63.12 | 2.12M |
| 2024-07-11 | 62.21 | 62.20 | ↓$0.01 (-0.02%) | 62.00 | 62.71 | 2.50M |
| 2024-07-10 | 61.00 | 61.63 | ↑$0.63 (1.03%) | 60.77 | 61.66 | 1.63M |
| 2024-07-09 | 60.70 | 60.81 | ↑$0.11 (0.18%) | 60.46 | 61.03 | 1.50M |
| 2024-07-08 | 60.40 | 60.44 | ↑$0.04 (0.07%) | 60.27 | 60.86 | 1.10M |
| 2024-07-05 | 60.12 | 60.38 | ↑$0.26 (0.43%) | 59.95 | 60.45 | 825.79K |
| 2024-07-03 | 60.15 | 60.14 | ↓$0.01 (-0.02%) | 60.08 | 60.60 | 1.16M |
| 2024-07-02 | 59.69 | 59.96 | ↑$0.27 (0.45%) | 59.55 | 60.34 | 1.84M |
| 2024-07-01 | 60.38 | 59.48 | ↓$0.90 (-1.49%) | 59.46 | 60.57 | 2.07M |
| 2024-06-28 | 60.42 | 60.26 | ↓$0.16 (-0.26%) | 59.70 | 60.57 | 4.05M |
| 2024-06-27 | 59.73 | 60.18 | ↑$0.45 (0.75%) | 59.47 | 60.57 | 1.97M |
| 2024-06-26 | 59.50 | 59.76 | ↑$0.26 (0.44%) | 59.44 | 60.11 | 1.42M |
| 2024-06-25 | 60.08 | 59.91 | ↓$0.17 (-0.28%) | 59.68 | 60.17 | 1.33M |
| 2024-06-24 | 60.28 | 60.10 | ↓$0.18 (-0.30%) | 60.08 | 61.10 | 2.08M |
| 2024-06-21 | 59.20 | 60.25 | ↑$1.05 (1.77%) | 58.76 | 60.33 | 3.10M |
| 2024-06-20 | 59.10 | 59.23 | ↑$0.13 (0.22%) | 58.35 | 59.30 | 2.42M |
| 2024-06-18 | 58.58 | 58.99 | ↑$0.41 (0.70%) | 58.33 | 59.26 | 1.80M |
| 2024-06-17 | 58.45 | 58.63 | ↑$0.18 (0.31%) | 58.28 | 59.08 | 1.74M |
| 2024-06-14 | 58.77 | 58.60 | ↓$0.17 (-0.29%) | 58.44 | 58.90 | 2.48M |
| 2024-06-13 | 59.56 | 59.20 | ↓$0.36 (-0.60%) | 58.99 | 59.70 | 2.20M |
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