Nasdaq Historical Data - NDAQ

NDAQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 115.67 -0.53 -0.46% 113.50 116.16 112.70 1,083,668
Feb 17 2020 116.20 0.00 +0.00% 114.64 116.25 114.64 0
Feb 14 2020 116.20 1.80 1.57% 114.64 116.25 114.64 523,600
Feb 13 2020 114.40 0.34 0.3% 114.17 114.90 113.95 408,867
Feb 12 2020 114.06 -0.74 -0.64% 114.90 115.055 112.94 574,513
Feb 11 2020 114.80 -0.93 -0.8% 115.72 116.6824 114.68 449,864
Feb 10 2020 115.73 1.40 1.22% 114.12 115.85 113.95 937,816
Feb 07 2020 114.33 -1.52 -1.31% 115.97 116.30 114.24 932,755
Feb 06 2020 115.85 -0.62 -0.53% 117.21 117.23 115.5338 898,573
Feb 05 2020 116.47 -2.20 -1.85% 119.24 119.25 115.90 991,220
Feb 04 2020 118.67 0.88 0.75% 118.94 120.23 118.46 845,691
Feb 03 2020 117.79 1.33 1.14% 117.28 118.89 116.46 715,978
Jan 31 2020 116.46 0.50 0.43% 115.85 116.80 115.55 903,780
Jan 30 2020 115.96 0.62 0.54% 115.25 116.12 113.40 974,277
Jan 29 2020 115.34 4.20 3.78% 112.15 115.77 109.76 1,242,140
Jan 28 2020 111.14 1.36 1.24% 109.83 111.59 109.80 1,014,674
Jan 27 2020 109.78 -0.43 -0.39% 109.13 110.28 109.00 828,790
Jan 24 2020 110.21 0.58 0.53% 109.66 110.94 109.24 689,412
Jan 23 2020 109.63 0.49 0.45% 109.05 109.68 108.48 459,108
Jan 22 2020 109.14 -0.11 -0.1% 109.38 110.9399 108.22 572,961
Jan 21 2020 109.25 -0.06 -0.05% 109.12 110.15 108.97 580,082
Jan 20 2020 109.31 0.00 +0.00% 108.46 109.37 108.03 0
Jan 17 2020 109.31 1.00 0.92% 108.46 109.37 108.03 762,300
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
Jan 01 2020 107.10 0.00 +0.00% 107.04 107.56 106.658 0
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 25 2019 108.00 0.00 +0.00% 107.08 108.00 106.42 0
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
Dec 16 2019 105.20 0.72 0.69% 105.17 106.715 105.07 734,618
Dec 13 2019 104.48 0.35 0.34% 103.85 104.54 103.47 454,006
Dec 12 2019 104.13 0.24 0.23% 103.60 104.48 103.21 402,342
Dec 11 2019 103.89 -0.72 -0.69% 104.53 104.97 103.80 567,513
Dec 10 2019 104.61 -0.03 -0.03% 104.54 104.76 104.29 705,832
Dec 09 2019 104.64 -0.59 -0.56% 105.01 105.11 104.36 470,083
Dec 06 2019 105.23 0.56 0.54% 105.02 105.62 104.69 558,977
Dec 05 2019 104.67 -0.54 -0.51% 105.37 105.40 104.41 584,436
Dec 04 2019 105.21 0.71 0.68% 104.52 105.63 104.31 577,216
Dec 03 2019 104.50 0.04 0.04% 103.96 104.99 103.96 554,171
Dec 02 2019 104.46 -0.34 -0.32% 104.67 104.80 103.76 550,671
Nov 29 2019 104.80 0.55 0.53% 104.02 104.87 103.75 264,666
Nov 28 2019 104.25 0.00 +0.00% 105.54 105.54 103.81 0
Nov 27 2019 104.25 -0.58 -0.55% 105.54 105.54 103.81 1,632,408
Nov 26 2019 104.83 0.19 0.18% 104.81 105.19 104.38 529,740
Nov 25 2019 104.64 0.27 0.26% 104.79 105.02 104.15 742,287
Nov 22 2019 104.37 -0.37 -0.35% 104.56 105.03 103.42 689,545
Nov 21 2019 104.74 -0.96 -0.91% 105.97 106.23 104.47 739,977
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:20200219 20:40:14