Nasdaq Inc (NDAQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.77 | 9.10669191919 | 63.36 | 70.01 | 62.43 | 8943626 | 67.80758236 | CS |
| 4 | 8.98 | 14.9293433084 | 60.15 | 70.01 | 59.95 | 3641287 | 65.8775376 | CS |
| 12 | 8.87 | 14.7195486226 | 60.26 | 70.01 | 58.275 | 2703703 | 62.67041747 | CS |
| 26 | 10.53 | 17.9692832765 | 58.6 | 70.01 | 54.9 | 3107655 | 60.90616091 | CS |
| 52 | 18.44 | 36.3779838232 | 50.69 | 70.01 | 46.88 | 2749728 | 57.32172358 | CS |
| 156 | 6.38843855 | 10.1821478496 | 62.74156145 | 71.62300765 | 46.75129308 | 2018731 | 57.36884758 | CS |
| 260 | 36.81626326 | 113.933784744 | 32.31373674 | 71.62300765 | 23.87711255 | 1524949 | 53.99444722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 69.15 | 1.23 | 1.81 | 68.33 | 70.01 | 68.26 | 14985742 |
| 1722292500 | 67.92 | 0.96 | 1.43 | 66.95 | 68.4 | 66.8 | 16151283 |
| 1722033300 | 66.959999 | -0.3 | -0.45 | 67.6 | 67.66 | 66.26 | 3627575 |
| 1721946900 | 67.26 | 4.53 | 7.22 | 65 | 67.77 | 64.72 | 7139020 |
| 1721860500 | 62.73 | -0.4 | -0.63 | 63.36 | 63.39 | 62.43 | 2989312 |
| 1721774100 | 63.13 | 0.1 | 0.16 | 63.38 | 63.45 | 62.835 | 2275141 |
| 1721687700 | 63.03 | 0.52 | 0.83 | 63.1 | 63.25 | 62.56 | 1833161 |
| 1721428500 | 62.51 | 0.03 | 0.05 | 63.06 | 63.06 | 62.21 | 1506179 |
| 1721342100 | 62.48 | -1.01 | -1.59 | 63.44 | 63.51 | 62.41 | 1893513 |
| 1721255700 | 63.49 | 0.19 | 0.30 | 62.95 | 63.6 | 62.87 | 2728918 |
| 1721169300 | 63.3 | 0.3 | 0.48 | 63.2 | 63.61 | 63.14 | 1829301 |
| 1721082900 | 63 | 0.3 | 0.48 | 62.8 | 63.205 | 62.6 | 2339740 |
| 1720823700 | 62.7 | 0.5 | 0.80 | 62.41 | 63.1199 | 62.14 | 2121670 |
| 1720737300 | 62.2 | 0.57 | 0.92 | 62.21 | 62.71 | 62 | 2502924 |
| 1720650900 | 61.63 | 0.82 | 1.35 | 61 | 61.66 | 60.77 | 1631828 |
| 1720564500 | 60.81 | 0.37 | 0.61 | 60.7 | 61.025 | 60.46 | 1502658 |
| 1720478100 | 60.44 | 0.06 | 0.10 | 60.4 | 60.86 | 60.27 | 1097056 |
| 1720218900 | 60.38 | 0.24 | 0.40 | 60.12 | 60.45 | 59.95 | 825786 |
| 1720040640 | 60.14 | 0.18 | 0.30 | 60.15 | 60.6 | 60.08 | 1162077 |
| 1719959700 | 59.96 | 0.48 | 0.81 | 59.54 | 60.3393 | 59.54 | 1842117 |
| 1719873300 | 59.48 | -0.7 | -1.16 | 60.38 | 60.57 | 59.46 | 2074153 |
| 1719614100 | 60.18 | 0 | 0.00 | 60.18 | 60.18 | 60.18 | 0 |
| 1719527700 | 60.18 | 0.42 | 0.70 | 59.73 | 60.57 | 59.47 | 1969323 |
| 1719441300 | 59.76 | -0.15 | -0.25 | 60.05 | 60.105 | 59.44 | 1420398 |
| 1719354900 | 59.91 | -0.19 | -0.32 | 60.08 | 60.21 | 59.68 | 1329458 |
| 1719268500 | 60.1 | -0.15 | -0.25 | 60.28 | 61.1 | 60.075 | 2084287 |
| 1719009300 | 60.25 | 1.02 | 1.72 | 59.2 | 60.33 | 58.795 | 3105172 |
| 1718922900 | 59.23 | 0.24 | 0.41 | 59.1 | 59.3 | 58.345 | 2418593 |
| 1718750100 | 58.99 | 0.36 | 0.61 | 58.58 | 59.26 | 58.33 | 1795280 |
| 1718663700 | 58.63 | 0.03 | 0.05 | 58.45 | 59.08 | 58.275 | 1742040 |
| 1718404500 | 58.6 | -0.6 | -1.01 | 58.74 | 58.9 | 58.44 | 2475727 |
| 1718318100 | 59.2 | -0.35 | -0.59 | 59.61 | 59.7 | 59 | 2195311 |
| 1718231700 | 59.55 | 0.53 | 0.90 | 59.69 | 59.79 | 59.13 | 2324675 |
| 1718145300 | 59.02 | -0.28 | -0.47 | 58.97 | 59.1597 | 58.63 | 1620151 |
| 1718058900 | 59.3 | 0.52 | 0.88 | 58.48 | 59.625 | 58.28 | 1909085 |
| 1717799700 | 58.78 | -0.48 | -0.81 | 58.93 | 59.34 | 58.6 | 2820715 |
| 1717713300 | 59.26 | -0.45 | -0.75 | 59.57 | 59.79 | 59.1705 | 1779190 |
| 1717626900 | 59.71 | 0.28 | 0.47 | 59.62 | 59.882 | 58.84 | 1627918 |
| 1717540500 | 59.43 | 0.69 | 1.17 | 58.74 | 59.49 | 58.74 | 2495355 |
| 1717454100 | 58.74 | -0.29 | -0.49 | 59.3 | 59.33 | 58.295 | 2599106 |
| 1717194900 | 59.03 | -0.02 | -0.03 | 59.2 | 59.7 | 58.525 | 6568636 |
| 1717108500 | 59.05 | -0.8 | -1.34 | 60 | 60.15 | 58.84 | 2698009 |
| 1717022100 | 59.85 | -0.35 | -0.58 | 59.71 | 60.045 | 59.4 | 2030640 |
| 1716935700 | 60.2 | -2.03 | -3.26 | 62.045 | 62.045 | 60.0603 | 1958311 |
| 1716590100 | 62.23 | 0.71 | 1.15 | 61.64 | 62.5 | 61.64 | 1002425 |
| 1716503700 | 61.52 | -0.93 | -1.49 | 62.44 | 62.59 | 61.46 | 1586646 |
| 1716417300 | 62.45 | 0.01 | 0.02 | 62.41 | 62.71 | 62.19 | 1383286 |
| 1716330900 | 62.44 | -0.01 | -0.02 | 62.45 | 62.86 | 62.19 | 1665018 |
| 1716244500 | 62.45 | -0.31 | -0.49 | 62.72 | 62.9 | 62.3 | 1639042 |
| 1715985300 | 62.76 | 0.53 | 0.85 | 62.25 | 62.79 | 61.83 | 2359539 |
| 1715898900 | 62.23 | 0.88 | 1.43 | 61.35 | 62.72 | 61.35 | 3793958 |
| 1715812500 | 61.35 | 0.94 | 1.56 | 60.47 | 61.59 | 60.47 | 2955462 |
| 1715726100 | 60.41 | -0.21 | -0.35 | 60.82 | 61 | 60.19 | 1591655 |
| 1715639700 | 60.62 | -0.04 | -0.07 | 60.9 | 61.748 | 60.54 | 1866726 |
| 1715380500 | 60.66 | 0.48 | 0.80 | 60.23 | 60.71 | 60.065 | 1761827 |
| 1715294100 | 60.18 | 0.27 | 0.45 | 59.9 | 60.34 | 59.805 | 1916592 |
| 1715207700 | 59.91 | -0.99 | -1.63 | 60.26 | 60.48 | 59.36 | 2585322 |
| 1715121300 | 60.9 | -0.7 | -1.14 | 62.06 | 62.22 | 60.805 | 2584451 |
| 1715034900 | 61.6 | 0.73 | 1.20 | 61.04 | 61.68 | 60.66 | 2915865 |
| 1714775700 | 60.87 | 0.8 | 1.33 | 60.54 | 61.16 | 59.7 | 2889130 |
| 1714689300 | 60.07 | 0.19 | 0.32 | 60.16 | 60.18 | 59.38 | 3401678 |
| 1714602900 | 59.88 | 0.03 | 0.05 | 59.89 | 60.505 | 59.55 | 2785659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
