Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDAQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 61.50 | 0.41 | 0.67% | 60.72 | 61.57 | 60.61 | 2,893,513 |
| Apr 23 2024 | 61.09 | -0.11 | -0.18% | 61.07 | 61.51 | 60.945 | 2,279,606 |
| Apr 22 2024 | 61.20 | 0.85 | 1.41% | 60.76 | 61.32 | 60.525 | 2,116,452 |
| Apr 19 2024 | 60.35 | 0.28 | 0.47% | 60.53 | 60.565 | 59.95 | 3,083,746 |
| Apr 18 2024 | 60.07 | 0.06 | 0.10% | 60.43 | 60.50 | 59.89 | 2,348,959 |
| Apr 17 2024 | 60.01 | -0.02 | -0.03% | 60.68 | 60.72 | 59.91 | 2,818,370 |
| Apr 16 2024 | 60.03 | -0.16 | -0.27% | 60.0101 | 60.39 | 59.7281 | 2,736,276 |
| Apr 15 2024 | 60.19 | -1.33 | -2.16% | 62.23 | 62.32 | 60.00 | 3,248,438 |
| Apr 12 2024 | 61.52 | -1.54 | -2.44% | 62.69 | 62.82 | 61.01 | 4,148,559 |
| Apr 11 2024 | 63.06 | 0.05 | 0.08% | 63.33 | 63.35 | 62.38 | 3,721,159 |
| Apr 10 2024 | 63.01 | -0.55 | -0.87% | 62.62 | 63.60 | 62.22 | 2,573,378 |
| Apr 09 2024 | 63.56 | 1.42 | 2.29% | 63.72 | 64.25 | 62.61 | 4,487,076 |
| Apr 08 2024 | 62.14 | 0.10 | 0.16% | 62.32 | 62.485 | 61.8625 | 2,451,352 |
| Apr 05 2024 | 62.04 | 0.98 | 1.60% | 61.05 | 62.06 | 61.00 | 1,910,672 |
| Apr 04 2024 | 61.06 | -0.52 | -0.84% | 62.00 | 62.40 | 60.84 | 2,094,146 |
| Apr 03 2024 | 61.58 | 0.25 | 0.41% | 61.40 | 61.99 | 61.30 | 2,250,908 |
| Apr 02 2024 | 61.33 | -0.96 | -1.54% | 61.75 | 61.75 | 61.00 | 3,050,359 |
| Apr 01 2024 | 62.29 | -0.81 | -1.28% | 63.015 | 63.04 | 62.21 | 2,310,480 |
| Mar 28 2024 | 63.10 | 0.10 | 0.16% | 63.49 | 63.52 | 62.82 | 2,791,714 |
| Mar 27 2024 | 63.00 | 0.77 | 1.24% | 62.59 | 63.08 | 62.14 | 3,036,927 |
| Mar 26 2024 | 62.23 | 1.17 | 1.92% | 62.16 | 62.845 | 61.95 | 4,480,823 |
| Mar 25 2024 | 61.06 | -0.57 | -0.92% | 61.51 | 61.82 | 61.015 | 2,202,862 |
| Mar 22 2024 | 61.63 | -0.21 | -0.34% | 61.84 | 62.28 | 61.47 | 5,194,950 |
| Mar 21 2024 | 61.84 | 0.96 | 1.58% | 61.16 | 63.05 | 60.96 | 15,426,525 |
| Mar 20 2024 | 60.88 | -1.58 | -2.53% | 59.93 | 61.515 | 59.61 | 18,273,829 |
| Mar 19 2024 | 62.46 | 2.17 | 3.60% | 60.48 | 62.56 | 60.22 | 5,239,730 |
| Mar 18 2024 | 60.29 | 0.61 | 1.02% | 59.94 | 60.71 | 59.74 | 3,320,646 |
| Mar 15 2024 | 59.68 | 0.99 | 1.69% | 57.96 | 59.855 | 57.96 | 3,460,374 |
| Mar 14 2024 | 58.69 | -0.85 | -1.43% | 59.44 | 59.45 | 58.235 | 2,097,782 |
| Mar 13 2024 | 59.54 | -0.20 | -0.33% | 59.71 | 59.83 | 59.14 | 2,169,885 |
| Mar 12 2024 | 59.74 | -0.29 | -0.48% | 59.94 | 60.51 | 59.73 | 3,481,462 |
| Mar 11 2024 | 60.03 | 0.02 | 0.03% | 60.09 | 60.41 | 59.51 | 2,324,609 |
| Mar 08 2024 | 60.01 | 0.88 | 1.49% | 59.30 | 60.5488 | 58.83 | 4,228,708 |
| Mar 07 2024 | 59.13 | 1.24 | 2.14% | 58.30 | 59.21 | 58.16 | 3,979,366 |
| Mar 06 2024 | 57.89 | 0.96 | 1.69% | 57.13 | 57.93 | 56.75 | 3,833,001 |
| Mar 05 2024 | 56.93 | -0.04 | -0.07% | 57.00 | 58.46 | 56.90 | 3,858,720 |
| Mar 04 2024 | 56.97 | 0.44 | 0.78% | 56.52 | 57.125 | 56.30 | 3,621,641 |
| Mar 01 2024 | 56.53 | 0.33 | 0.59% | 56.29 | 56.675 | 55.515 | 3,524,687 |
| Feb 29 2024 | 56.20 | -0.12 | -0.21% | 56.67 | 56.68 | 56.08 | 4,201,834 |
| Feb 28 2024 | 56.32 | -0.05 | -0.09% | 56.31 | 56.6425 | 56.14 | 1,918,859 |
| Feb 27 2024 | 56.37 | 0.18 | 0.32% | 56.26 | 56.48 | 56.085 | 1,767,167 |
| Feb 26 2024 | 56.19 | -0.46 | -0.81% | 56.47 | 56.63 | 55.82 | 1,903,968 |
| Feb 23 2024 | 56.65 | 0.09 | 0.16% | 56.85 | 56.87 | 56.365 | 1,346,104 |
| Feb 22 2024 | 56.56 | 0.52 | 0.93% | 56.26 | 56.81 | 56.24 | 2,039,625 |
| Feb 21 2024 | 56.04 | 0.50 | 0.90% | 55.39 | 56.06 | 55.11 | 2,207,066 |
| Feb 20 2024 | 55.54 | 0.12 | 0.22% | 55.02 | 55.60 | 54.90 | 2,745,274 |
| Feb 16 2024 | 55.42 | -0.07 | -0.13% | 55.43 | 55.81 | 55.20 | 2,042,673 |
| Feb 15 2024 | 55.49 | -0.32 | -0.57% | 55.93 | 56.31 | 55.02 | 4,038,868 |
| Feb 14 2024 | 55.81 | 0.11 | 0.20% | 55.91 | 56.095 | 55.355 | 2,661,215 |
| Feb 13 2024 | 55.70 | -1.13 | -1.99% | 55.985 | 56.20 | 55.175 | 3,091,982 |
| Feb 12 2024 | 56.83 | -0.42 | -0.73% | 57.32 | 57.38 | 56.725 | 2,152,717 |
| Feb 09 2024 | 57.25 | 0.49 | 0.86% | 56.88 | 57.345 | 56.65 | 1,293,998 |
| Feb 08 2024 | 56.76 | -0.15 | -0.26% | 56.70 | 57.18 | 56.67 | 1,358,326 |
| Feb 07 2024 | 56.91 | 0.59 | 1.05% | 56.74 | 57.055 | 56.32 | 1,881,406 |
| Feb 06 2024 | 56.32 | 0.34 | 0.61% | 55.83 | 56.455 | 55.755 | 4,260,492 |
| Feb 05 2024 | 55.98 | -0.67 | -1.18% | 56.24 | 56.39 | 55.73 | 2,244,326 |
| Feb 02 2024 | 56.65 | -0.44 | -0.77% | 56.92 | 57.41 | 56.32 | 2,556,660 |
| Feb 01 2024 | 57.09 | -0.68 | -1.18% | 57.54 | 57.74 | 56.28 | 2,879,047 |
| Jan 31 2024 | 57.77 | -0.68 | -1.16% | 58.60 | 60.72 | 57.505 | 4,328,671 |
| Jan 30 2024 | 58.45 | 0.20 | 0.34% | 58.11 | 58.61 | 58.075 | 2,503,997 |
| Jan 29 2024 | 58.25 | -0.37 | -0.63% | 58.32 | 58.50 | 57.55 | 2,378,111 |
| Jan 26 2024 | 58.62 | 0.25 | 0.43% | 58.40 | 58.71 | 58.095 | 1,675,686 |
