Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
NDAQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 66.96 | -0.30 | -0.45% | 67.60 | 67.66 | 66.26 | 3,627,575 |
| Jul 25 2024 | 67.26 | 4.53 | 7.22% | 65.565 | 67.77 | 65.39 | 6,993,759 |
| Jul 24 2024 | 62.73 | -0.40 | -0.63% | 63.36 | 63.39 | 62.43 | 2,959,772 |
| Jul 23 2024 | 63.13 | 0.10 | 0.16% | 63.38 | 63.45 | 62.835 | 2,275,141 |
| Jul 22 2024 | 63.03 | 0.52 | 0.83% | 63.10 | 63.25 | 62.56 | 1,188,964 |
| Jul 19 2024 | 62.51 | 0.03 | 0.05% | 63.06 | 63.06 | 62.21 | 1,407,379 |
| Jul 18 2024 | 62.48 | -1.01 | -1.59% | 63.44 | 63.51 | 62.41 | 1,893,513 |
| Jul 17 2024 | 63.49 | 0.19 | 0.30% | 62.95 | 63.60 | 62.87 | 2,713,369 |
| Jul 16 2024 | 63.30 | 0.30 | 0.48% | 63.20 | 63.61 | 63.14 | 1,829,301 |
| Jul 15 2024 | 63.00 | 0.30 | 0.48% | 62.80 | 63.205 | 62.60 | 2,339,740 |
| Jul 12 2024 | 62.70 | 0.50 | 0.80% | 62.41 | 63.1199 | 62.14 | 2,121,670 |
| Jul 11 2024 | 62.20 | 0.57 | 0.92% | 62.21 | 62.71 | 62.07 | 2,477,842 |
| Jul 10 2024 | 61.63 | 0.82 | 1.35% | 61.00 | 61.66 | 60.77 | 1,631,828 |
| Jul 09 2024 | 60.81 | 0.37 | 0.61% | 60.70 | 61.025 | 60.46 | 1,502,658 |
| Jul 08 2024 | 60.44 | 0.06 | 0.10% | 60.40 | 60.86 | 60.27 | 1,097,056 |
| Jul 05 2024 | 60.38 | 0.24 | 0.40% | 60.12 | 60.45 | 59.95 | 825,786 |
| Jul 03 2024 | 60.14 | 0.18 | 0.30% | 60.15 | 60.60 | 60.08 | 1,162,077 |
| Jul 02 2024 | 59.96 | 0.48 | 0.81% | 59.54 | 60.3393 | 59.54 | 1,842,117 |
| Jul 01 2024 | 59.48 | -0.78 | -1.29% | 60.38 | 60.57 | 59.46 | 2,074,153 |
| Jun 28 2024 | 60.26 | 0.08 | 0.13% | 60.42 | 60.57 | 59.70 | 4,045,698 |
| Jun 27 2024 | 60.18 | 0.42 | 0.70% | 59.73 | 60.57 | 59.47 | 1,969,323 |
| Jun 26 2024 | 59.76 | -0.15 | -0.25% | 60.05 | 60.105 | 59.44 | 1,420,398 |
| Jun 25 2024 | 59.91 | -0.19 | -0.32% | 60.08 | 60.21 | 59.68 | 1,329,458 |
| Jun 24 2024 | 60.10 | -0.15 | -0.25% | 60.28 | 61.10 | 60.075 | 2,084,287 |
| Jun 21 2024 | 60.25 | 1.02 | 1.72% | 59.20 | 60.33 | 58.795 | 3,105,172 |
| Jun 20 2024 | 59.23 | 0.24 | 0.41% | 59.10 | 59.30 | 58.345 | 2,418,593 |
| Jun 18 2024 | 58.99 | 0.36 | 0.61% | 58.58 | 59.26 | 58.33 | 1,795,280 |
| Jun 17 2024 | 58.63 | 0.03 | 0.05% | 58.45 | 59.08 | 58.275 | 1,742,040 |
| Jun 14 2024 | 58.60 | -0.60 | -1.01% | 58.74 | 58.90 | 58.44 | 2,475,727 |
| Jun 13 2024 | 59.20 | -0.35 | -0.59% | 59.61 | 59.70 | 59.00 | 2,195,311 |
| Jun 12 2024 | 59.55 | 0.53 | 0.90% | 59.41 | 59.79 | 59.13 | 2,262,605 |
| Jun 11 2024 | 59.02 | -0.28 | -0.47% | 58.97 | 59.1597 | 58.63 | 1,620,151 |
| Jun 10 2024 | 59.30 | 0.52 | 0.88% | 58.48 | 59.625 | 58.28 | 1,908,520 |
| Jun 07 2024 | 58.78 | -0.48 | -0.81% | 58.93 | 59.34 | 58.60 | 2,806,278 |
| Jun 06 2024 | 59.26 | -0.45 | -0.75% | 59.57 | 59.79 | 59.1705 | 1,779,190 |
| Jun 05 2024 | 59.71 | 0.28 | 0.47% | 59.62 | 59.882 | 58.84 | 1,627,918 |
| Jun 04 2024 | 59.43 | 0.69 | 1.17% | 58.74 | 59.49 | 58.74 | 2,495,355 |
| Jun 03 2024 | 58.74 | -0.29 | -0.49% | 59.30 | 59.33 | 58.295 | 2,599,106 |
| May 31 2024 | 59.03 | -0.02 | -0.03% | 59.20 | 59.70 | 58.525 | 6,568,636 |
| May 30 2024 | 59.05 | -0.80 | -1.34% | 60.00 | 60.15 | 58.84 | 2,698,009 |
| May 29 2024 | 59.85 | -0.35 | -0.58% | 59.71 | 60.045 | 59.40 | 2,030,640 |
| May 28 2024 | 60.20 | -2.03 | -3.26% | 62.045 | 62.045 | 60.0603 | 1,958,311 |
| May 24 2024 | 62.23 | 0.71 | 1.15% | 61.64 | 62.50 | 61.64 | 1,002,425 |
| May 23 2024 | 61.52 | -0.93 | -1.49% | 62.44 | 62.59 | 61.46 | 1,553,471 |
| May 22 2024 | 62.45 | 0.01 | 0.02% | 62.41 | 62.71 | 62.19 | 1,383,286 |
| May 21 2024 | 62.44 | -0.01 | -0.02% | 62.45 | 62.86 | 62.19 | 1,665,018 |
| May 20 2024 | 62.45 | -0.31 | -0.49% | 62.72 | 62.90 | 62.30 | 1,639,042 |
| May 17 2024 | 62.76 | 0.53 | 0.85% | 62.25 | 62.79 | 61.83 | 2,359,539 |
| May 16 2024 | 62.23 | 0.88 | 1.43% | 61.35 | 62.72 | 61.35 | 3,793,958 |
| May 15 2024 | 61.35 | 0.94 | 1.56% | 60.47 | 61.59 | 60.47 | 2,955,462 |
| May 14 2024 | 60.41 | -0.21 | -0.35% | 60.82 | 61.00 | 60.19 | 1,591,655 |
| May 13 2024 | 60.62 | -0.04 | -0.07% | 60.90 | 61.748 | 60.54 | 1,866,726 |
| May 10 2024 | 60.66 | 0.48 | 0.80% | 60.23 | 60.71 | 60.065 | 1,761,827 |
| May 09 2024 | 60.18 | 0.27 | 0.45% | 59.90 | 60.34 | 59.805 | 1,916,592 |
| May 08 2024 | 59.91 | -0.99 | -1.63% | 60.26 | 60.48 | 59.36 | 2,585,322 |
| May 07 2024 | 60.90 | -0.70 | -1.14% | 62.06 | 62.22 | 60.805 | 2,584,451 |
| May 06 2024 | 61.60 | 0.73 | 1.20% | 61.04 | 61.68 | 60.66 | 2,915,865 |
| May 03 2024 | 60.87 | 0.80 | 1.33% | 60.54 | 61.16 | 59.70 | 2,889,130 |
| May 02 2024 | 60.07 | 0.19 | 0.32% | 60.16 | 60.18 | 59.38 | 3,401,678 |
| May 01 2024 | 59.88 | 0.03 | 0.05% | 59.89 | 60.505 | 59.55 | 2,785,659 |
| Apr 30 2024 | 59.85 | -0.23 | -0.38% | 59.95 | 60.13 | 59.66 | 3,704,114 |
| Apr 29 2024 | 60.08 | -0.04 | -0.07% | 60.00 | 60.87 | 59.74 | 3,650,784 |
