Nasdaq Historical Data - NDAQ

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nasdaq Inc NDAQ NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.51 0.47% 108.82 109.19 108.03 108.46 108.31 11:24:51
more quote information »

NDAQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week107.75109.19106.33107.42577,7291.070.99%
1 Month107.74109.19105.24107.30553,1541.081.0%
3 Months100.04109.1997.42104.29662,4388.788.78%
6 Months103.25109.1993.456101.39672,5715.575.39%
1 Year82.95109.1982.1495.78695,72725.8731.19%
3 Years67.36109.1965.9884.34829,22141.4661.55%
5 Years46.62109.1944.8273.47856,46762.20133.42%

NDAQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 108.31 0.45 0.42% 108.56 108.64 107.78 779,754
Jan 15 2020 107.86 1.31 1.23% 106.40 108.21 106.40 612,481
Jan 14 2020 106.55 -0.54 -0.5% 107.26 107.26 106.33 680,035
Jan 13 2020 107.09 0.25 0.23% 107.00 107.53 106.83 389,384
Jan 10 2020 106.84 -0.51 -0.48% 107.75 107.85 106.78 426,991
Jan 09 2020 107.35 1.52 1.44% 106.27 107.89 105.99 504,299
Jan 08 2020 105.83 -0.59 -0.55% 106.51 106.9561 105.24 1,149,706
Jan 07 2020 106.42 -1.79 -1.65% 108.00 108.26 106.39 543,836
Jan 06 2020 108.21 -0.07 -0.06% 107.79 108.26 106.89 710,345
Jan 03 2020 108.28 0.46 0.43% 106.98 108.48 106.74 706,424
Jan 02 2020 107.82 0.72 0.67% 107.26 107.96 107.17 569,414
Dec 31 2019 107.10 0.08 0.07% 107.04 107.56 106.658 297,668
Dec 30 2019 107.02 -0.97 -0.9% 108.12 108.12 106.83 372,155
Dec 27 2019 107.99 0.20 0.19% 107.92 108.28 107.535 452,562
Dec 26 2019 107.79 -0.21 -0.19% 106.78 107.80 106.78 235,835
Dec 24 2019 108.00 0.83 0.77% 107.08 108.00 106.42 305,699
Dec 23 2019 107.17 -0.43 -0.4% 107.63 107.90 107.03 478,391
Dec 20 2019 107.60 0.58 0.54% 107.74 108.03 106.77 751,117
Dec 19 2019 107.02 1.10 1.04% 106.34 107.36 106.10 840,558
Dec 18 2019 105.92 -0.08 -0.08% 106.27 106.62 105.65 430,220
Dec 17 2019 106.00 0.80 0.76% 105.56 106.29 104.88 648,145
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:20200117 16:40:04