Nasdaq Historical Data - NDAQ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Nasdaq Inc NDAQ NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.04 -1.11% 92.78 89.28 95.44 90.04 93.82 00:00:03
more quote information »

NDAQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week89.8296.0971.6683.771,856,3802.963.3%
1 Month105.23116.5571.6695.181,701,436-12.45-11.83%
3 Months106.98120.2371.66103.231,121,852-14.20-13.27%
6 Months102.57120.2371.66102.78886,016-9.79-9.54%
1 Year85.79120.2371.6699.76772,6326.998.15%
3 Years69.27120.2365.9887.01850,36323.5133.94%
5 Years49.38120.2347.8175.99870,47943.4087.89%

NDAQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 92.78 -1.04 -1.11% 90.04 95.44 89.28 1,115,685
Mar 26 2020 93.82 6.86 7.89% 88.05 96.09 88.05 1,504,599
Mar 25 2020 86.96 3.97 4.78% 82.99 91.02 82.28 1,949,286
Mar 24 2020 82.99 10.13 13.9% 76.91 83.19 76.02 1,900,781
Mar 23 2020 72.86 -7.64 -9.49% 80.57 80.57 71.66 1,768,174
Mar 20 2020 80.50 -7.50 -8.52% 89.82 90.68 79.67 2,066,151
Mar 19 2020 88.00 -3.57 -3.9% 91.77 92.60 85.52 1,742,875
Mar 18 2020 91.57 -3.46 -3.64% 90.44 95.4906 89.15 2,219,322
Mar 17 2020 95.03 9.70 11.37% 87.47 95.88 87.00 1,702,015
Mar 16 2020 85.33 -10.72 -11.16% 87.00 92.78 83.35 1,407,674
Mar 13 2020 96.05 7.42 8.37% 93.15 96.37 85.715 1,679,883
Mar 12 2020 88.63 -10.69 -10.76% 91.43 93.32 88.30 1,753,238
Mar 11 2020 99.32 -5.38 -5.14% 101.86 101.96 97.79 1,791,744
Mar 10 2020 104.70 -1.02 -0.96% 108.32 108.79 102.195 1,952,516
Mar 09 2020 105.72 -4.78 -4.33% 102.72 108.42 102.46 1,431,772
Mar 06 2020 110.50 -3.60 -3.16% 110.87 114.10 107.67 1,253,825
Mar 05 2020 114.10 -2.27 -1.95% 112.57 114.59 111.5909 1,641,068
Mar 04 2020 116.37 6.30 5.72% 112.17 116.55 110.50 1,193,891
Mar 03 2020 110.07 -0.05 -0.05% 110.74 114.07 109.13 1,316,889
Mar 02 2020 110.12 7.57 7.38% 103.00 110.35 102.00 1,249,920
Feb 28 2020 102.55 -4.90 -4.56% 105.23 105.45 100.47 2,255,237
See More Historical Prices »
Your Recent History
NASDAQ
NDAQ
Nasdaq
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 14:48:07