NDAQ

Nasdaq Historical Data

NDAQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 127.48 -1.39 -1.08% 129.71 130.10 127.39 886,814
Oct 16 2020 128.87 0.46 0.36% 128.6582 129.90 127.88 727,458
Oct 15 2020 128.41 0.76 0.6% 126.50 128.44 126.15 410,043
Oct 14 2020 127.65 1.26 1.0% 127.30 128.28 126.62 561,685
Oct 13 2020 126.39 0.01 0.01% 126.87 126.94 125.34 626,761
Oct 12 2020 126.38 1.32 1.06% 125.81 127.32 125.25 423,207
Oct 09 2020 125.06 0.46 0.37% 126.02 126.35 124.72 409,254
Oct 08 2020 124.60 1.69 1.37% 123.7352 124.89 123.32 629,785
Oct 07 2020 122.91 0.00 +0.00% 123.38 124.80 122.18 0
Oct 07 2020 122.91 -0.66 -0.53% 123.38 124.80 122.18 862,055
Oct 06 2020 123.57 -1.31 -1.05% 124.99 125.79 123.09 749,312
Oct 05 2020 124.88 1.34 1.08% 124.19 124.99 122.70 645,932
Oct 02 2020 123.54 -0.38 -0.31% 122.66 124.67 122.26 660,791
Oct 01 2020 123.92 1.21 0.99% 123.94 124.57 122.87 1,104,406
Sep 30 2020 122.71 1.33 1.1% 122.08 124.42 121.30 1,658,272
Sep 29 2020 121.38 -3.99 -3.18% 125.32 126.36 118.01 2,631,295
Sep 28 2020 125.37 1.34 1.08% 125.86 126.34 123.98 818,018
Sep 25 2020 124.03 2.73 2.25% 121.15 124.11 120.69 513,590
Sep 24 2020 121.30 1.57 1.31% 119.57 122.27 119.25 580,272
Sep 23 2020 119.73 -3.59 -2.91% 123.72 123.72 119.60 588,497
Sep 22 2020 123.32 1.27 1.04% 122.11 123.35 120.26 771,658
Sep 21 2020 122.05 -0.40 -0.33% 120.31 122.83 119.69 908,737
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 07 2020 130.29 0.00 +0.00% 134.10 134.14 128.60 0
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
Aug 19 2020 129.87 -0.18 -0.14% 130.82 131.02 129.31 577,691
Aug 18 2020 130.05 -0.26 -0.2% 130.29 130.81 129.33 577,972
Aug 17 2020 130.31 1.07 0.83% 129.36 130.80 129.00 838,999
Aug 14 2020 129.24 -1.04 -0.8% 130.25 130.63 128.71 599,146
Aug 13 2020 130.28 -0.14 -0.11% 130.01 130.77 129.05 925,578
Aug 12 2020 130.42 -0.05 -0.04% 131.15 133.05 130.24 1,053,976
Aug 11 2020 130.47 -1.06 -0.81% 132.00 132.29 130.12 583,401
Aug 10 2020 131.53 -1.34 -1.01% 133.51 133.51 130.57 738,195
Aug 07 2020 132.87 2.17 1.66% 129.84 132.88 129.61 724,080
Aug 06 2020 130.70 0.34 0.26% 129.78 131.26 129.50 588,515
Aug 05 2020 130.36 0.66 0.51% 130.30 130.99 129.04 567,725
Aug 04 2020 129.70 -0.65 -0.5% 130.53 130.77 128.795 467,029
Aug 03 2020 130.35 -0.96 -0.73% 131.84 132.394 129.95 504,710
Jul 31 2020 131.31 1.41 1.09% 130.70 131.35 129.01 610,745
Jul 30 2020 129.90 -1.11 -0.85% 129.61 130.375 128.67 551,856
Jul 29 2020 131.01 2.86 2.23% 128.77 131.54 128.52 767,767
Jul 28 2020 128.15 -2.38 -1.82% 129.56 129.96 127.40 704,419
Jul 27 2020 130.53 -0.03 -0.02% 130.69 131.20 130.12 918,025
Jul 24 2020 130.56 -0.85 -0.65% 131.29 131.55 129.05 893,142
Jul 23 2020 131.41 -2.69 -2.01% 134.20 135.515 131.00 938,001
Jul 22 2020 134.10 3.09 2.36% 133.01 135.315 131.5462 1,222,537


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.