NDAQ

Nasdaq Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Nasdaq Inc NDAQ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.99 -1.6% 122.45 20:00:00
Close Price Low Price High Price Open Price Previous Close
122.45 121.79 125.49 125.00 124.44
more quote information »

NDAQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week126.08129.86121.79126.46580,719-3.63-2.88%
1 Month130.29137.94121.79130.08667,795-7.84-6.02%
3 Months118.12137.94115.41128.43672,2824.333.67%
6 Months90.44137.9471.66113.07828,44332.0135.39%
1 Year103.22137.9471.66109.24818,21319.2318.63%
3 Years74.81137.9471.6593.85845,50247.6463.68%
5 Years50.15137.9449.8882.37851,37372.30144.17%

NDAQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 122.45 -1.99 -1.6% 125.00 125.49 121.79 1,185,561
Sep 17 2020 124.44 -2.86 -2.25% 125.39 125.51 123.59 851,017
Sep 16 2020 127.30 -0.86 -0.67% 127.91 129.86 127.14 540,219
Sep 15 2020 128.16 1.17 0.92% 128.01 128.89 127.29 373,876
Sep 14 2020 126.99 1.29 1.03% 126.54 128.15 126.23 793,952
Sep 11 2020 125.70 0.79 0.63% 126.08 126.80 124.74 551,372
Sep 10 2020 124.91 -4.28 -3.31% 129.06 129.06 124.72 805,605
Sep 09 2020 129.19 2.75 2.17% 128.21 130.00 127.01 645,125
Sep 08 2020 126.44 -3.85 -2.95% 128.81 129.48 126.18 969,914
Sep 04 2020 130.29 -2.97 -2.23% 134.10 134.14 128.60 742,410
Sep 03 2020 133.26 -4.02 -2.93% 137.81 137.83 131.89 834,046
Sep 02 2020 137.28 2.46 1.82% 135.01 137.94 135.00 760,447
Sep 01 2020 134.82 0.40 0.3% 134.63 135.00 133.29 502,215
Aug 31 2020 134.42 2.58 1.96% 132.53 135.11 132.131 1,373,398
Aug 28 2020 131.84 -0.01 -0.01% 132.62 132.62 131.43 427,835
Aug 27 2020 131.85 -0.69 -0.52% 133.04 133.28 131.82 506,833
Aug 26 2020 132.54 2.44 1.88% 130.41 133.58 130.21 642,662
Aug 25 2020 130.10 -1.48 -1.12% 131.645 132.04 129.75 495,646
Aug 24 2020 131.58 1.66 1.28% 130.20 131.69 129.6901 686,786
Aug 21 2020 129.92 -0.54 -0.41% 130.29 130.66 129.24 478,663
Aug 20 2020 130.46 0.59 0.45% 129.53 131.47 129.46 435,460
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.