New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.09-0.11 (-0.18%)
At close: 04:00PM EDT
59.25 -1.84 (-3.01%)
After hours: 07:52PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202461.0761.5160.9561.0961.092,279,600
22 Apr 202460.8161.3260.5361.2061.202,116,500
19 Apr 202460.5360.5759.9560.3560.353,083,500
18 Apr 202460.4360.5059.8960.0760.072,349,200
17 Apr 202460.6860.7259.9160.0160.012,818,300
16 Apr 202460.3560.5059.7360.0360.032,825,700
15 Apr 202462.2362.3260.0060.1960.193,248,400
12 Apr 202462.6962.8261.0161.5261.524,148,500
11 Apr 202463.3363.3562.3863.0663.063,722,200
10 Apr 202462.8263.6062.2263.0163.012,676,600
09 Apr 202463.7364.2562.6163.5663.564,487,500
08 Apr 202462.3262.4961.8662.1462.142,451,400
05 Apr 202461.0562.0660.9262.0462.041,929,400
04 Apr 202462.0062.4060.8461.0661.062,094,500
03 Apr 202461.4061.9961.3061.5861.582,250,900
02 Apr 202461.7561.8160.8761.3361.333,215,900
01 Apr 202462.9763.0462.2162.2962.292,310,500
28 Mar 202463.5163.5262.8263.1063.102,791,700
27 Mar 202462.5963.0862.1463.0063.003,036,900
26 Mar 202462.1662.8561.9562.2362.234,480,800
25 Mar 202461.5161.8261.0161.0661.062,203,000
22 Mar 202461.8462.2861.4761.6361.635,194,900
21 Mar 202461.1663.0560.9661.8461.8415,426,500
20 Mar 202459.9361.5259.6160.8860.8818,274,300
19 Mar 202460.4862.5660.2262.4662.465,250,100
18 Mar 202459.9460.7159.7460.2960.293,320,600
15 Mar 202457.9659.8657.9659.6859.683,527,300
14 Mar 202459.4459.5558.2458.6958.692,097,800
13 Mar 202459.7159.8359.1459.5459.542,169,800
13 Mar 20240.22 Dividend
12 Mar 202459.9460.5359.7359.7459.523,482,100
11 Mar 202460.0960.4159.5160.0359.812,324,600
08 Mar 202459.3060.5558.8360.0159.794,228,700
07 Mar 202458.3059.2158.1559.1358.913,979,700
06 Mar 202457.1357.9356.7557.8957.683,833,000
05 Mar 202457.0058.4656.9056.9356.723,504,600
04 Mar 202456.5257.1356.3056.9756.763,621,800
01 Mar 202456.2956.6855.5256.5356.323,524,700
29 Feb 202456.6756.6856.0856.2055.994,017,200
28 Feb 202456.3156.6456.2056.3256.111,920,200
27 Feb 202456.2856.4856.0956.3756.161,767,200
26 Feb 202456.4756.6355.8256.1955.981,905,300
23 Feb 202456.8556.8756.3656.6556.441,346,000
22 Feb 202456.2656.8156.2456.5656.352,040,200
21 Feb 202455.3956.0655.1156.0455.832,207,300
20 Feb 202455.0055.6054.9055.5455.342,745,300
16 Feb 202455.4555.8155.2055.4255.222,042,700
15 Feb 202455.9356.3155.0255.4955.294,038,800
14 Feb 202456.0656.1955.3655.8155.602,661,200
13 Feb 202456.2256.2455.1855.7055.493,184,500
12 Feb 202457.3257.3856.7356.8356.622,152,700
09 Feb 202456.8857.3556.6557.2557.041,296,600
08 Feb 202456.7057.1856.6756.7656.551,358,300
07 Feb 202456.7457.0656.3256.9156.701,881,400
06 Feb 202455.8356.4655.7656.3256.114,260,500
05 Feb 202456.2456.3955.7355.9855.772,244,100
02 Feb 202456.9257.4156.3256.6556.442,556,700
01 Feb 202457.5457.7456.2857.0956.882,879,000
31 Jan 202458.6060.7257.5157.7757.564,305,700
30 Jan 202458.1158.6158.0858.4558.232,504,000
29 Jan 202458.3258.5057.5558.2558.042,378,100
26 Jan 202458.4058.7158.1058.6258.401,675,700
25 Jan 202458.4658.5957.4458.3758.161,664,900
24 Jan 202458.7358.8658.1658.2057.991,919,300
23 Jan 202458.2758.8258.0458.3858.171,796,000
22 Jan 202458.1358.4557.6958.1657.952,020,900
19 Jan 202457.0357.9856.9057.8557.642,179,400
18 Jan 202456.2456.8955.9056.8356.621,863,700
17 Jan 202455.9856.4555.8356.1155.902,943,000
16 Jan 202456.5057.3456.3356.4656.253,534,500
12 Jan 202456.9557.0156.3956.9356.721,835,000
11 Jan 202456.9757.1056.2856.5456.332,185,200
10 Jan 202456.4856.9456.1956.8956.682,956,500
09 Jan 202456.5656.6756.2656.3756.162,457,500
08 Jan 202455.7756.7555.7656.7156.503,022,400
05 Jan 202456.0156.2055.4455.6755.461,979,000
04 Jan 202456.0156.5356.0156.0355.822,143,000
03 Jan 202456.5156.7855.8555.9955.782,493,500
02 Jan 202458.0058.0056.6256.9056.691,947,900
29 Dec 202358.2058.3557.7958.1457.931,524,000
28 Dec 202357.9958.3757.9958.2458.031,192,300
27 Dec 202357.5958.0257.4257.9957.781,353,100
26 Dec 202357.0457.7056.9557.6357.421,344,100
22 Dec 202356.3657.1556.1757.0456.832,330,400
21 Dec 202355.3156.1255.1356.0955.881,828,000
20 Dec 202355.7556.1855.1255.1554.952,051,800
19 Dec 202355.5355.7855.1855.7655.552,066,600
18 Dec 202355.0055.5654.6255.3855.182,616,300
15 Dec 202355.3155.6454.5454.7454.545,718,400
14 Dec 202356.9357.7255.9556.1155.904,171,500
13 Dec 202354.2356.4454.0356.3956.184,220,700
12 Dec 202354.3954.4553.8754.1753.972,717,800
11 Dec 202354.1654.3653.9254.2254.022,780,100
08 Dec 202354.0654.3953.6253.9753.772,065,500
07 Dec 202355.0555.1954.0454.1353.932,877,800
07 Dec 20230.22 Dividend
06 Dec 202355.9056.3255.7255.8455.422,434,900
05 Dec 202356.1056.1855.3255.7255.302,673,300
04 Dec 202355.7156.6155.7156.2355.804,004,900
01 Dec 202355.7556.2555.6155.9055.472,166,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...