NDAQ

Nasdaq Historical Data - NDAQ

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Nasdaq Inc NDAQ NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.83 0.57% 146.96 20:34:04
Open Price Low Price High Price Close Price Previous Close
146.13
more quote information »

NDAQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.30149.26140.31145.451,086,317-0.34-0.23%
1 Month166.01167.39140.31152.931,051,691-19.05-11.48%
3 Months170.62184.685140.31165.66866,272-23.66-13.87%
6 Months207.24211.655140.31177.36896,797-60.28-29.09%
1 Year164.04214.955140.31182.87811,230-17.08-10.41%
3 Years89.47214.95571.66139.63802,76857.4964.26%
5 Years67.97214.95567.203116.04830,40878.99116.21%

NDAQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 May 2022 146.13 3.05 2.13% 144.26 146.34 143.54 1,985,490
20 May 2022 143.08 0.99 0.7% 140.70 143.77 140.31 1,105,067
19 May 2022 142.09 -6.70 -4.5% 147.86 147.86 141.63 721,955
18 May 2022 148.79 2.66 1.82% 148.64 149.26 147.33 967,499
17 May 2022 146.13 -1.36 -0.92% 147.30 147.675 145.51 651,573
14 May 2022 147.49 3.16 2.19% 145.27 148.518 145.27 854,809
13 May 2022 144.33 1.10 0.77% 142.60 145.27 141.22 788,139
12 May 2022 143.23 -2.55 -1.75% 145.04 147.335 143.13 999,382
11 May 2022 145.78 -0.40 -0.27% 148.58 149.87 144.21 1,121,833
10 May 2022 146.18 -6.11 -4.01% 150.66 150.66 145.70 736,210
07 May 2022 152.29 -2.61 -1.68% 153.92 153.665 150.57 675,016
06 May 2022 154.90 -5.20 -3.25% 158.60 159.78 153.54 851,359
05 May 2022 160.10 2.26 1.43% 157.80 160.40 156.35 1,454,274
04 May 2022 157.84 1.15 0.73% 156.00 158.825 156.00 772,761
03 May 2022 156.69 -0.68 -0.43% 157.25 158.78 153.34 921,601
30 Apr 2022 157.37 -5.18 -3.19% 161.73 162.0845 157.11 928,289
29 Apr 2022 162.55 2.50 1.56% 160.61 163.24 159.43 1,340,289
28 Apr 2022 160.05 -1.62 -1.0% 161.33 163.44 159.85 2,080,488
27 Apr 2022 161.67 -4.97 -2.98% 166.60 167.08 161.60 899,948
26 Apr 2022 166.64 -0.21 -0.13% 166.01 167.39 164.70 1,177,842
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220523 10:55:23