Nasdaq More Historical Data - NDAQ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Nasdaq Inc (NDAQ)
Nasdaq Inc (NDAQ) Historical

NDAQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2023	56.23	0.33	0.59%	55.71	56.61	55.71	3,984,635
Dec 01 2023	55.90	0.06	0.11%	55.75	56.25	55.61	2,166,097
Nov 30 2023	55.84	0.14	0.25%	55.81	55.93	55.15	4,483,820
Nov 29 2023	55.70	0.12	0.22%	55.70	56.15	55.565	2,905,897
Nov 28 2023	55.58	0.44	0.8%	55.00	55.87	55.00	2,414,618
Nov 27 2023	55.14	-0.16	-0.29%	55.26	55.30	54.97	1,789,840
Nov 24 2023	55.30	0.17	0.31%	55.16	55.40	55.01	879,712
Nov 22 2023	55.13	0.51	0.93%	54.80	55.23	54.80	1,937,806
Nov 21 2023	54.62	0.48	0.89%	54.06	54.76	53.92	1,758,333
Nov 20 2023	54.14	0.66	1.23%	53.50	54.385	53.36	2,414,153
Nov 17 2023	53.48	-0.06	-0.11%	53.61	53.78	53.36	1,816,019
Nov 16 2023	53.54	0.22	0.41%	53.41	53.835	53.365	1,879,837
Nov 15 2023	53.32	0.21	0.4%	53.30	53.75	53.175	2,492,247
Nov 14 2023	53.11	1.02	1.96%	52.44	53.43	52.32	2,436,679
Nov 13 2023	52.09	-0.02	-0.04%	51.88	52.1891	51.715	1,645,369
Nov 10 2023	52.11	0.69	1.34%	51.58	52.25	51.42	1,846,253
Nov 09 2023	51.42	-0.32	-0.62%	52.00	52.03	51.30	2,089,183
Nov 08 2023	51.74	0.55	1.07%	51.31	52.08	51.20	2,525,095
Nov 07 2023	51.19	0.46	0.91%	50.92	51.58	50.595	2,258,617
Nov 06 2023	50.73	0.51	1.02%	50.10	51.215	50.05	2,650,561
Nov 03 2023	50.22	0.36	0.72%	50.15	50.51	49.825	2,019,405
Nov 02 2023	49.86	1.15	2.36%	49.02	49.87	48.82	2,644,266
Nov 01 2023	48.71	-0.89	-1.79%	49.79	49.86	48.465	2,387,621
Oct 31 2023	49.60	0.69	1.41%	49.06	49.65	48.88	1,748,739
Oct 30 2023	48.91	1.32	2.77%	47.78	49.045	47.72	2,392,756
Oct 27 2023	47.59	-2.11	-4.25%	49.32	49.41	47.56	2,966,217
Oct 26 2023	49.70	0.21	0.42%	49.62	50.53	49.62	1,912,264
Oct 25 2023	49.49	0.03	0.06%	49.395	49.87	48.92	2,036,600
Oct 24 2023	49.46	-0.36	-0.72%	50.07	50.38	49.12	2,033,853
Oct 23 2023	49.82	-0.78	-1.54%	50.30	50.54	49.77	2,021,504
Oct 20 2023	50.60	-0.69	-1.35%	51.30	51.54	50.385	2,727,958
Oct 19 2023	51.29	-0.63	-1.21%	52.02	52.04	51.28	2,923,851
Oct 18 2023	51.92	1.99	3.99%	51.11	53.3039	50.87	6,685,811
Oct 17 2023	49.93	-0.37	-0.74%	50.25	50.71	49.87	3,681,882
Oct 16 2023	50.30	0.93	1.88%	49.75	50.38	49.66	2,295,998
Oct 13 2023	49.37	0.05	0.1%	49.53	49.58	49.055	1,533,179
Oct 12 2023	49.32	-0.34	-0.68%	49.75	49.95	49.125	2,161,313
Oct 11 2023	49.66	-0.21	-0.42%	49.87	50.04	49.405	2,146,419
Oct 10 2023	49.87	0.14	0.28%	49.85	50.095	49.23	2,302,422
Oct 09 2023	49.73	0.12	0.24%	49.41	49.92	49.36	1,577,425
Oct 06 2023	49.61	0.59	1.2%	48.90	49.8099	48.86	1,959,988
Oct 05 2023	49.02	0.24	0.49%	48.78	49.185	48.58	2,085,211
Oct 04 2023	48.78	1.53	3.24%	47.46	48.87	47.38	3,761,198
Oct 03 2023	47.25	-1.17	-2.42%	47.92	48.00	46.88	3,525,427
Oct 02 2023	48.42	-0.17	-0.35%	48.53	48.54	48.07	3,120,137
Sep 29 2023	48.59	-0.33	-0.67%	49.25	49.27	48.34	1,704,537
Sep 28 2023	48.92	0.59	1.22%	48.47	49.30	48.39	2,035,022
Sep 27 2023	48.33	0.35	0.73%	48.23	48.55	47.89	2,015,464
Sep 26 2023	47.98	-0.66	-1.36%	48.16	48.505	47.88	1,878,895
Sep 25 2023	48.64	-0.03	-0.06%	48.48	48.68	48.19	1,662,615
Sep 22 2023	48.67	-0.17	-0.35%	48.88	49.18	48.62	1,644,183
Sep 21 2023	48.84	-1.73	-3.42%	50.20	50.33	48.83	2,294,345
Sep 20 2023	50.57	-0.36	-0.71%	51.15	51.325	50.53	1,623,409
Sep 19 2023	50.93	-0.09	-0.18%	51.00	51.375	50.76	2,446,577
Sep 18 2023	51.02	0.25	0.49%	50.66	51.15	50.53	1,493,763
Sep 15 2023	50.77	-0.70	-1.36%	51.47	51.675	50.76	2,697,477
Sep 14 2023	51.47	0.37	0.72%	51.05	51.495	50.88	1,829,997
Sep 13 2023	51.10	-0.37	-0.72%	51.47	51.57	50.92	1,980,811
Sep 12 2023	51.47	0.10	0.19%	51.24	51.585	51.21	1,527,118
Sep 11 2023	51.37	-0.06	-0.12%	51.69	51.78	51.08	1,659,734
Sep 08 2023	51.43	-0.23	-0.45%	51.66	51.76	51.27	3,024,033
Sep 07 2023	51.66	0.08	0.16%	51.51	51.70	51.21	2,109,136
Sep 06 2023	51.58	0.87	1.72%	50.86	52.03	50.68	2,491,103

Delayed Upgrade Clock