Register for streaming realtime charts, analysis tools, and prices.
NDAQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 74.29 | 1.39 | 1.91% | 73.78 | 74.36 | 73.245 | 3,060,514 |
| Sep 18 2024 | 72.90 | 0.20 | 0.28% | 72.65 | 73.6287 | 72.31 | 2,330,858 |
| Sep 17 2024 | 72.70 | -0.60 | -0.82% | 73.23 | 73.55 | 72.03 | 2,578,469 |
| Sep 16 2024 | 73.30 | 0.30 | 0.41% | 73.29 | 73.69 | 73.03 | 2,260,763 |
| Sep 13 2024 | 73.00 | 0.43 | 0.59% | 72.42 | 73.04 | 72.23 | 1,899,781 |
| Sep 12 2024 | 72.57 | 0.49 | 0.68% | 72.25 | 72.68 | 71.76 | 2,852,567 |
| Sep 11 2024 | 72.08 | 0.33 | 0.46% | 71.70 | 72.19 | 70.12 | 2,115,558 |
| Sep 10 2024 | 71.75 | 0.10 | 0.14% | 71.80 | 72.21 | 71.11 | 2,672,145 |
| Sep 09 2024 | 71.65 | -0.30 | -0.42% | 72.31 | 72.54 | 71.43 | 2,977,366 |
| Sep 06 2024 | 71.95 | -1.45 | -1.98% | 73.27 | 73.65 | 71.24 | 3,970,586 |
| Sep 05 2024 | 73.40 | -0.08 | -0.11% | 73.50 | 73.74 | 72.655 | 2,166,681 |
| Sep 04 2024 | 73.48 | 2.09 | 2.93% | 73.14 | 74.168 | 72.905 | 3,295,807 |
| Sep 03 2024 | 71.39 | -0.69 | -0.96% | 71.66 | 71.91 | 71.03 | 2,264,860 |
| Aug 30 2024 | 72.08 | 0.89 | 1.25% | 71.52 | 72.14 | 71.135 | 3,073,739 |
| Aug 29 2024 | 71.19 | 0.24 | 0.34% | 71.21 | 71.75 | 70.97 | 1,775,461 |
| Aug 28 2024 | 70.95 | -0.10 | -0.14% | 71.06 | 71.33 | 70.72 | 1,457,952 |
| Aug 27 2024 | 71.05 | 0.46 | 0.65% | 70.53 | 71.16 | 70.485 | 1,515,970 |
| Aug 26 2024 | 70.59 | 0.24 | 0.34% | 70.57 | 70.80 | 70.25 | 1,301,342 |
| Aug 23 2024 | 70.35 | -0.28 | -0.40% | 70.84 | 70.98 | 69.71 | 1,342,731 |
| Aug 22 2024 | 70.63 | 0.39 | 0.56% | 70.07 | 70.6375 | 70.07 | 1,749,876 |
| Aug 21 2024 | 70.24 | 0.15 | 0.21% | 70.05 | 70.48 | 69.91 | 1,530,564 |
| Aug 20 2024 | 70.09 | 0.12 | 0.17% | 70.07 | 70.19 | 69.60 | 2,020,741 |
| Aug 19 2024 | 69.97 | 0.14 | 0.20% | 69.63 | 70.08 | 69.63 | 1,848,739 |
| Aug 16 2024 | 69.83 | 0.05 | 0.07% | 69.78 | 69.84 | 69.28 | 1,802,732 |
| Aug 15 2024 | 69.78 | 0.48 | 0.69% | 69.63 | 69.97 | 69.10 | 2,533,742 |
| Aug 14 2024 | 69.30 | 0.38 | 0.55% | 69.00 | 69.50 | 68.83 | 2,103,274 |
| Aug 13 2024 | 68.92 | 0.94 | 1.38% | 68.30 | 68.97 | 67.96 | 2,004,917 |
| Aug 12 2024 | 67.98 | -0.11 | -0.16% | 68.09 | 68.41 | 67.615 | 1,661,916 |
| Aug 09 2024 | 68.09 | 0.05 | 0.07% | 68.05 | 68.17 | 67.45 | 1,651,716 |
| Aug 08 2024 | 68.04 | 1.24 | 1.86% | 67.03 | 68.095 | 66.76 | 3,024,698 |
| Aug 07 2024 | 66.80 | 0.61 | 0.92% | 66.52 | 67.60 | 66.45 | 2,834,601 |
| Aug 06 2024 | 66.19 | 1.79 | 2.78% | 65.29 | 66.93 | 64.97 | 3,715,596 |
| Aug 05 2024 | 64.40 | -2.46 | -3.68% | 65.75 | 66.29 | 64.335 | 3,940,455 |
| Aug 02 2024 | 66.86 | -0.46 | -0.68% | 66.63 | 67.32 | 66.24 | 3,772,889 |
| Aug 01 2024 | 67.32 | -0.36 | -0.53% | 67.83 | 68.53 | 67.02 | 3,931,287 |
| Jul 31 2024 | 67.68 | -1.47 | -2.13% | 69.13 | 69.45 | 67.64 | 6,388,969 |
| Jul 30 2024 | 69.15 | 1.23 | 1.81% | 68.33 | 70.01 | 68.26 | 14,985,742 |
| Jul 29 2024 | 67.92 | 0.96 | 1.43% | 66.95 | 68.40 | 66.80 | 16,151,283 |
| 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% | 65.00 | 67.77 | 64.72 | 7,139,020 |
| Jul 24 2024 | 62.73 | -0.40 | -0.63% | 63.36 | 63.39 | 62.43 | 2,989,312 |
| 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 | 1,833,161 |
| Jul 19 2024 | 62.51 | 0.03 | 0.05% | 63.06 | 63.06 | 62.21 | 1,506,179 |
| 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 | 2,728,918 |
| 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 | 62.00 | 2,502,924 |
| 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 | -0.70 | -1.16% | 60.38 | 60.57 | 59.46 | 2,074,153 |
| Jun 28 2024 | 60.18 | 0.00 | 0.00% | 60.18 | 60.18 | 60.18 | 0 |
| 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 |
