NDAQ

Nasdaq Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nasdaq Inc NDAQ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.46 -2.77% 121.64 11:28:21
Close Price Low Price High Price Open Price Previous Close
121.02 124.375 123.75 125.10
more quote information »

NDAQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.47134.04121.02129.39689,311-8.83-6.77%
1 Month122.08134.04121.02126.29734,313-0.44-0.36%
3 Months130.30137.94118.01127.50737,509-8.66-6.65%
6 Months113.53137.94104.00122.71733,9578.117.14%
1 Year98.67137.9471.66111.86832,23622.9723.28%
3 Years72.29137.9471.6596.00832,83149.3568.27%
5 Years58.97137.9454.6283.97848,58162.67106.27%

NDAQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 125.10 -2.28 -1.79% 127.74 128.30 125.07 532,859
Oct 26 2020 127.38 -1.74 -1.35% 127.76 128.37 126.57 627,148
Oct 23 2020 129.12 -0.97 -0.75% 130.56 130.56 127.43 578,699
Oct 22 2020 130.09 -2.28 -1.72% 133.17 133.50 129.98 601,948
Oct 21 2020 132.37 3.38 2.62% 130.47 134.04 128.00 1,105,899
Oct 20 2020 128.99 1.51 1.18% 127.51 131.08 127.51 883,924
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 -0.66 -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
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.