New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.96+0.39 (+0.69%)
At close: 04:00PM EDT
57.41 +0.45 (+0.79%)
Pre-market: 04:00AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202257.0157.3156.3756.9656.961,697,500
26 Sept 202256.9057.1456.2956.5756.571,772,000
23 Sept 202257.1057.2856.2056.9356.931,920,500
22 Sept 202258.2858.3756.8957.4057.401,793,400
21 Sept 202259.7160.4258.5758.5758.571,813,000
20 Sept 202260.3760.5758.8059.2059.201,967,700
19 Sept 202260.5160.8360.2160.7360.731,473,000
16 Sept 202261.0461.1560.1461.0161.013,536,900
15 Sept 202261.8062.2161.0361.1161.111,477,000
15 Sept 20220.2 Dividend
14 Sept 202262.3162.8661.4662.0361.831,677,800
13 Sept 202262.8763.0361.5561.8561.651,615,400
12 Sept 202263.4964.1363.2164.1163.901,693,700
09 Sept 202263.1063.5863.0063.2663.061,276,800
08 Sept 202262.0263.1461.9863.0962.892,154,700
07 Sept 202260.6662.4660.6662.4262.221,724,600
06 Sept 202259.7560.6659.5460.6260.421,972,600
02 Sept 202260.4161.2559.5059.6859.491,570,600
01 Sept 202259.0360.0658.8059.9959.801,881,900
31 Aug 202259.9060.2659.3459.5359.343,367,400
30 Aug 202260.1660.4559.3759.6059.412,037,700
29 Aug 202260.3260.8259.6459.7059.511,743,000
29 Aug 20223:1 Stock split
26 Aug 202262.4162.5760.6760.6960.491,778,400
25 Aug 202262.1262.5561.8762.4062.20992,700
24 Aug 202261.4862.2261.4462.0761.872,077,500
23 Aug 202261.3961.8061.0461.4461.241,870,200
22 Aug 202262.0462.5961.6961.9461.741,828,500
19 Aug 202263.4563.4562.1262.3762.172,967,900
18 Aug 202264.4764.6663.5464.0463.831,774,200
17 Aug 202263.7964.7963.6464.5964.391,908,000
16 Aug 202263.9063.9863.1663.8663.661,927,800
15 Aug 202263.2564.7863.0063.9863.782,126,100
12 Aug 202262.7963.5162.4163.4763.271,431,900
11 Aug 202262.4262.6661.9862.1961.991,325,400
10 Aug 202261.7662.4261.6862.2062.002,002,500
09 Aug 202260.8061.1760.6761.0660.861,349,700
08 Aug 202260.7061.3260.5860.9560.751,031,400
05 Aug 202260.5060.9460.1460.6960.491,461,300
04 Aug 202260.2461.0460.2260.9360.731,961,100
03 Aug 202259.6960.2459.4660.0659.861,860,000
02 Aug 202259.3959.9059.0659.5659.372,003,400
01 Aug 202259.7660.2759.4359.6259.431,902,600
29 Jul 202259.7260.4559.5660.3060.112,257,500
28 Jul 202258.1460.0957.9759.8159.613,229,200
27 Jul 202257.9958.3357.6158.0057.812,544,000
26 Jul 202256.9657.7656.6757.6757.483,321,000
25 Jul 202257.5858.0056.9357.3357.152,984,100
22 Jul 202258.0258.3057.1657.5357.354,148,700
21 Jul 202256.5358.0256.1458.0057.813,719,700
20 Jul 202254.1856.6654.1756.3556.164,931,700
19 Jul 202252.1653.2851.9853.1152.942,206,800
18 Jul 202252.5952.8251.4351.5951.432,061,300
15 Jul 202251.4352.3651.4352.3652.191,929,000
14 Jul 202250.7751.3450.5151.1751.011,887,600
13 Jul 202250.7951.7550.7751.4551.281,594,200
12 Jul 202252.5953.3251.4451.5951.423,583,500
11 Jul 202252.0152.7751.8152.5452.371,981,800
08 Jul 202252.1552.4951.7952.1952.022,105,400
07 Jul 202252.1752.6351.9352.2352.062,158,800
06 Jul 202252.7453.3152.1652.2652.092,733,600
05 Jul 202251.6752.5851.2052.5052.332,408,700
01 Jul 202250.7752.0450.6651.8651.702,646,900
30 Jun 202250.5251.3550.3350.8550.682,358,000
29 Jun 202251.5251.6750.6351.0250.862,322,300
28 Jun 202252.6453.1151.5251.5551.391,933,200
27 Jun 202253.2753.3252.5052.6452.472,247,000
24 Jun 202253.0453.3352.6153.0952.924,764,000
23 Jun 202251.5852.8851.4152.7552.584,616,400
22 Jun 202250.4751.6650.0051.2051.042,798,400
21 Jun 202250.0051.1950.0050.8850.713,176,100
17 Jun 202249.4750.1949.2049.6249.467,043,100
16 Jun 202249.3149.7848.7549.5249.363,531,300
15 Jun 202248.7850.5448.7549.9749.813,161,400
14 Jun 202249.0549.0748.0648.6248.474,787,400
13 Jun 202248.9249.4848.2948.9548.803,696,600
10 Jun 202250.4450.6449.5850.0649.903,722,100
09 Jun 202251.0851.5750.8450.9250.752,419,800
09 Jun 20220.2 Dividend
08 Jun 202251.4052.1151.1051.3050.942,175,000
07 Jun 202250.9551.6050.8051.5951.221,667,700
06 Jun 202251.7452.2551.1951.3751.002,028,000
03 Jun 202251.3751.4950.9151.3650.991,748,100
02 Jun 202250.8751.6150.4751.6051.242,674,200
01 Jun 202251.8152.1350.7350.7650.401,746,000
31 May 202251.4352.1251.3351.7551.394,908,600
27 May 202250.8451.9050.3951.8851.512,790,000
26 May 202249.4050.5249.1750.3149.952,370,600
25 May 202248.7449.4648.5749.1748.822,639,700
24 May 202248.8149.0948.0348.8848.532,338,800
23 May 202249.1549.4848.5749.2448.892,484,600
20 May 202248.0948.7847.8548.7148.365,956,500
19 May 202246.9747.9246.7747.6947.353,315,300
18 May 202249.2949.2947.2147.3647.032,166,600
17 May 202249.5549.7549.1149.6049.242,902,500
16 May 202249.1049.2348.5048.7148.361,954,800
13 May 202248.4249.5148.4249.1648.812,565,600
12 May 202247.5348.4247.0748.1147.772,364,300
11 May 202248.3549.1147.7147.7447.402,997,600
10 May 202249.5349.9648.0748.5948.253,365,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...