Nasdaq Inc (NAQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -2.11786372007 | 76.02 | 79.68 | 74.41 | 2014 | 77.45875596 | DE |
| 4 | -5.43 | -6.80110220441 | 79.84 | 81.79 | 40.195 | 2792 | 78.40772191 | DE |
| 12 | -1.48 | -1.95019106602 | 75.89 | 81.79 | 40.195 | 2210 | 77.88621448 | DE |
| 26 | 9.77 | 15.114480198 | 64.64 | 81.79 | 40.195 | 1628 | 75.42345532 | DE |
| 52 | 22.11 | 42.275334608 | 52.3 | 81.79 | 40.195 | 1306 | 68.55661091 | DE |
| 156 | -81.64 | -52.3165652035 | 156.05 | 191.78 | 40.195 | 751 | 62.48177327 | DE |
| 260 | -37.09 | -33.264573991 | 111.5 | 191.78 | 40.195 | 568 | 66.60903631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 78.3 | -1.38 | -1.73 | 79.59 | 79.59 | 78.11 | 2320 |
| 1740778020 | 79.68 | 2.06 | 2.65 | 77.34 | 79.68 | 77.34 | 1469 |
| 1740691620 | 77.62 | 1.58 | 2.08 | 76.319999 | 79.12 | 76.319999 | 2945 |
| 1740605220 | 76.04 | 0.35 | 0.46 | 75.69 | 76.5 | 75.68 | 613 |
| 1740518820 | 75.69 | -1.06 | -1.38 | 76.02 | 76.79 | 75.239999 | 2725 |
| 1740432420 | 76.75 | -1.25 | -1.60 | 77.93 | 78.29 | 76.16 | 3245 |
| 1740173220 | 78 | -0.73 | -0.93 | 79 | 79 | 78 | 1157 |
| 1740086820 | 78.73 | -0.24 | -0.30 | 79.4 | 79.58 | 77.98 | 1272 |
| 1740000420 | 78.97 | 1.58 | 2.04 | 78.14 | 79.319999 | 77.25 | 2110 |
| 1739914020 | 77.39 | -0.87 | -1.11 | 76.72 | 78.84 | 76.51 | 2919 |
| 1739827620 | 78.26 | 0.77 | 0.99 | 77.75 | 79.65 | 76.01 | 3742 |
| 1739568420 | 77.489999 | -0.47 | -0.60 | 78.58 | 78.58 | 77.33 | 1878 |
| 1739482020 | 77.959999 | 1.1 | 1.43 | 77.18 | 77.959999 | 76.76 | 1492 |
| 1739395620 | 76.86 | -0.79 | -1.02 | 77.099999 | 78.67 | 76.709999 | 2707 |
| 1739309220 | 77.65 | -1.15 | -1.46 | 79.08 | 80.22 | 77.25 | 3671 |
| 1739222820 | 78.8 | -1.91 | -2.37 | 80.84 | 81.3 | 78.66 | 7769 |
| 1738963620 | 80.709999 | -0.18 | -0.22 | 81.069999 | 81.79 | 40.195 | 5399 |
| 1738877220 | 80.89 | 1.41 | 1.77 | 79.819999 | 81.06 | 79.72 | 3260 |
| 1738790820 | 79.48 | 0.87 | 1.11 | 78.739999 | 79.7 | 78.62 | 2400 |
| 1738704420 | 78.61 | -0.96 | -1.21 | 79.84 | 79.84 | 78.31 | 2747 |
| 1738618020 | 79.569999 | 0.1 | 0.13 | 79.39 | 80.44 | 78.8 | 17869 |
| 1738358820 | 79.47 | 0.43 | 0.54 | 79.739999 | 79.91 | 79.099999 | 3874 |
| 1738272420 | 79.04 | 0.81 | 1.04 | 79 | 79.52 | 77.599999 | 4841 |
| 1738186020 | 78.23 | 0.17 | 0.22 | 78.9 | 79.349999 | 73.52 | 2054 |
| 1738099620 | 78.06 | 0.85 | 1.10 | 77.41 | 78.94 | 77.38 | 343 |
| 1738013220 | 77.209999 | -0.36 | -0.46 | 77.47 | 77.56 | 76.239999 | 1836 |
| 1737754020 | 77.569999 | 0.08 | 0.10 | 77.84 | 77.849999 | 77.09 | 1198 |
| 1737667620 | 77.489999 | -0.15 | -0.19 | 77.25 | 78.09 | 77.01 | 885 |
| 1737581220 | 77.64 | 1 | 1.30 | 76.989999 | 77.65 | 76.319999 | 735 |
| 1737494820 | 76.64 | 0.15 | 0.20 | 76.45 | 77.06 | 76.25 | 6503 |
| 1737408420 | 76.489999 | -0.3 | -0.39 | 77.069999 | 77.11 | 76.25 | 627 |
| 1737149220 | 76.79 | 0.57 | 0.75 | 76.489999 | 77.05 | 76.15 | 970 |
| 1737062820 | 76.22 | 1.43 | 1.91 | 74.48 | 76.22 | 74.48 | 1095 |
| 1736976420 | 74.79 | 0.66 | 0.89 | 74.45 | 75.29 | 73.81 | 458 |
| 1736890020 | 74.13 | -0.25 | -0.34 | 74.59 | 74.66 | 73.93 | 1277 |
| 1736803620 | 74.38 | -0.13 | -0.17 | 74.52 | 74.52 | 73.67 | 570 |
| 1736544420 | 74.51 | -1.99 | -2.60 | 76.489999 | 76.989999 | 74.01 | 712 |
| 1736458020 | 76.5 | 0.57 | 0.75 | 75.81 | 76.5 | 75.81 | 611 |
| 1736371620 | 75.93 | 2.18 | 2.96 | 74.349999 | 75.93 | 73.69 | 613 |
| 1736285220 | 73.75 | -0.58 | -0.78 | 74.01 | 74.72 | 73.34 | 654 |
| 1736198820 | 74.33 | -1.43 | -1.89 | 75.459999 | 76.489999 | 74.01 | 2183 |
| 1735939620 | 75.76 | 0.15 | 0.20 | 75.84 | 76.08 | 75 | 406 |
| 1735853220 | 75.61 | 0.6 | 0.80 | 74.37 | 75.94 | 74.37 | 1001 |
| 1735594020 | 75.01 | -0.24 | -0.32 | 75.349999 | 75.86 | 75.01 | 1427 |
| 1735334820 | 75.25 | 0.53 | 0.71 | 75.59 | 75.92 | 74.91 | 1435 |
| 1734989220 | 74.72 | 0.19 | 0.25 | 74.5 | 75.42 | 74.5 | 673 |
| 1734730020 | 74.53 | -0.57 | -0.76 | 74.91 | 75.239999 | 74.01 | 3124 |
| 1734643620 | 75.099999 | 0.38 | 0.51 | 75.03 | 75.66 | 74.68 | 748 |
| 1734557220 | 74.72 | -1.47 | -1.93 | 76.25 | 76.36 | 74.72 | 495 |
| 1734470820 | 76.19 | -0.72 | -0.94 | 76.069999 | 77.13 | 75.56 | 2050 |
| 1734384420 | 76.91 | 0.48 | 0.63 | 76.65 | 77.5 | 76.37 | 866 |
| 1734125220 | 76.43 | -1.18 | -1.52 | 77 | 77.739999 | 76.36 | 1145 |
| 1734038820 | 77.61 | 0.18 | 0.23 | 77.569999 | 78.22 | 77.04 | 1140 |
| 1733952420 | 77.43 | 0.59 | 0.77 | 76.77 | 77.45 | 76.4 | 646 |
| 1733866020 | 76.84 | 1.04 | 1.37 | 75.89 | 76.84 | 75.22 | 620 |
| 1733779620 | 75.8 | -0.95 | -1.24 | 77.27 | 77.27 | 75.61 | 1587 |
| 1733520420 | 76.75 | -0.41 | -0.53 | 76.31 | 77.19 | 76.31 | 714 |
| 1733434020 | 77.16 | -0.01 | -0.01 | 76.5 | 77.4 | 76.349999 | 980 |
| 1733347620 | 77.17 | -0.26 | -0.34 | 77.709999 | 78.06 | 76.75 | 610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
