ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NDAQ Nasdaq Inc

56.65
0.09 (0.16%)
Feb 23 2024 - Closed
Delayed by 15 minutes

NDAQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 56.65 0.09 0.16% 56.85 56.87 56.365 1,346,104
Feb 22 2024 56.56 0.52 0.93% 56.26 56.81 56.24 2,039,625
Feb 21 2024 56.04 0.50 0.90% 55.39 56.06 55.11 2,207,066
Feb 20 2024 55.54 0.12 0.22% 55.02 55.60 54.90 2,745,274
Feb 16 2024 55.42 -0.07 -0.13% 55.43 55.81 55.20 2,042,673
Feb 15 2024 55.49 -0.32 -0.57% 55.93 56.31 55.02 4,038,868
Feb 14 2024 55.81 0.11 0.20% 55.91 56.095 55.355 2,661,215
Feb 13 2024 55.70 -1.13 -1.99% 55.985 56.20 55.175 3,091,982
Feb 12 2024 56.83 -0.42 -0.73% 57.32 57.38 56.725 2,152,717
Feb 09 2024 57.25 0.49 0.86% 56.88 57.345 56.65 1,293,998
Feb 08 2024 56.76 -0.15 -0.26% 56.70 57.18 56.67 1,358,326
Feb 07 2024 56.91 0.59 1.05% 56.74 57.055 56.32 1,881,406
Feb 06 2024 56.32 0.34 0.61% 55.83 56.455 55.755 4,260,492
Feb 05 2024 55.98 -0.67 -1.18% 56.24 56.39 55.73 2,244,326
Feb 02 2024 56.65 -0.44 -0.77% 56.92 57.41 56.32 2,556,660
Feb 01 2024 57.09 -0.68 -1.18% 57.54 57.74 56.28 2,879,047
Jan 31 2024 57.77 -0.68 -1.16% 58.60 60.72 57.505 4,328,671
Jan 30 2024 58.45 0.20 0.34% 58.11 58.61 58.075 2,503,997
Jan 29 2024 58.25 -0.37 -0.63% 58.32 58.50 57.55 2,378,111
Jan 26 2024 58.62 0.25 0.43% 58.40 58.71 58.095 1,675,686
Jan 25 2024 58.37 0.17 0.29% 58.46 58.59 57.44 1,664,922
Jan 24 2024 58.20 -0.18 -0.31% 58.73 58.86 58.155 1,919,260
Jan 23 2024 58.38 0.22 0.38% 58.265 58.82 58.035 1,796,057
Jan 22 2024 58.16 0.31 0.54% 58.13 58.45 57.69 2,020,909
Jan 19 2024 57.85 1.02 1.79% 57.03 57.979 56.90 2,179,399
Jan 18 2024 56.83 0.72 1.28% 56.24 56.89 55.895 1,863,135
Jan 17 2024 56.11 -0.35 -0.62% 55.98 56.45 55.83 2,943,105
Jan 16 2024 56.46 -0.47 -0.83% 56.50 57.34 56.33 3,533,980
Jan 12 2024 56.93 0.39 0.69% 56.95 57.005 56.385 1,835,071
Jan 11 2024 56.54 -0.35 -0.62% 56.97 57.10 56.28 2,185,181
Jan 10 2024 56.89 0.52 0.92% 56.48 56.935 56.185 2,956,472
Jan 09 2024 56.37 -0.34 -0.60% 56.56 56.67 56.255 2,457,539
Jan 08 2024 56.71 1.04 1.87% 55.77 56.745 55.76 3,021,610
Jan 05 2024 55.67 -0.36 -0.64% 56.01 56.195 55.44 1,979,019
Jan 04 2024 56.03 0.04 0.07% 56.01 56.53 56.01 2,143,042
Jan 03 2024 55.99 -0.91 -1.60% 56.51 56.78 55.85 2,493,487
Jan 02 2024 56.90 -1.24 -2.13% 57.89 58.00 56.615 1,947,941
Dec 29 2023 58.14 -0.10 -0.17% 58.20 58.345 57.79 1,524,019
Dec 28 2023 58.24 0.25 0.43% 57.99 58.365 57.99 1,192,262
Dec 27 2023 57.99 0.36 0.62% 57.59 58.02 57.42 1,353,087
Dec 26 2023 57.63 0.59 1.03% 57.04 57.70 56.95 1,344,090
Dec 22 2023 57.04 0.95 1.69% 56.36 57.145 56.17 2,330,427
Dec 21 2023 56.09 0.94 1.70% 55.31 56.12 55.13 1,828,194
Dec 20 2023 55.15 -0.61 -1.09% 55.76 56.175 55.12 2,041,787
Dec 19 2023 55.76 0.38 0.69% 55.53 55.78 55.18 2,066,638
Dec 18 2023 55.38 0.64 1.17% 54.85 55.56 54.62 2,616,288
Dec 15 2023 54.74 -1.37 -2.44% 55.31 55.64 54.54 5,718,416
Dec 14 2023 56.11 -0.28 -0.50% 56.93 57.72 55.945 4,169,814
Dec 13 2023 56.39 2.22 4.10% 54.23 56.44 54.03 4,196,066
Dec 12 2023 54.17 -0.05 -0.09% 54.39 54.45 53.87 2,712,781
Dec 11 2023 54.22 0.25 0.46% 54.16 54.36 53.92 2,780,071
Dec 08 2023 53.97 -0.16 -0.30% 54.15 54.39 53.615 2,065,533
Dec 07 2023 54.13 -1.71 -3.06% 55.05 55.19 54.0401 2,877,492
Dec 06 2023 55.84 0.12 0.22% 55.90 56.32 55.72 2,434,011
Dec 05 2023 55.72 -0.51 -0.91% 56.20 56.20 55.32 2,673,281
Dec 04 2023 56.23 0.33 0.59% 55.71 56.61 55.71 3,984,635
Dec 01 2023 55.90 0.06 0.11% 55.75 56.25 55.61 2,166,097
Nov 30 2023 55.84 0.14 0.25% 55.81 55.93 55.15 4,483,820
Nov 29 2023 55.70 0.12 0.22% 55.70 56.15 55.565 2,905,897
Nov 28 2023 55.58 0.44 0.80% 55.00 55.87 55.00 2,414,618
Nov 27 2023 55.14 -0.16 -0.29% 55.26 55.30 54.97 1,789,840

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com