New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.12-0.80 (-1.10%)
At close: 04:00PM EDT
72.71 +0.59 (+0.82%)
After hours: 07:57PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202473.4073.4071.8172.1272.122,519,000
03 Oct 202472.8473.0972.3872.9272.922,602,500
02 Oct 202473.1373.1372.5672.9972.991,817,000
01 Oct 202473.2073.4072.4273.0573.053,837,100
30 Sept 202472.2973.1272.1573.0173.013,368,200
27 Sept 202472.8473.1072.3372.6072.602,766,100
26 Sept 202472.6873.4872.3172.5672.563,145,200
25 Sept 202473.6773.9472.6873.0473.043,428,900
24 Sept 202473.8773.8773.1473.6773.672,408,200
23 Sept 202474.7174.8873.8974.0174.012,546,000
20 Sept 202474.1674.6873.5074.2974.294,654,400
19 Sept 202473.7874.3673.2574.2974.293,060,800
18 Sept 202472.6573.6372.3172.9072.902,330,200
17 Sept 202473.2373.5572.0372.7072.702,578,800
16 Sept 202473.2973.6973.0373.3073.302,260,800
13 Sept 202472.4273.0472.2373.0073.001,900,400
13 Sept 20240.24 Dividend
12 Sept 202472.2572.6871.7472.5772.332,852,600
11 Sept 202471.4672.1970.1272.0871.842,115,900
10 Sept 202471.7472.2171.1171.7571.512,672,000
09 Sept 202472.3172.5471.4371.6571.412,977,400
06 Sept 202473.2773.6571.2471.9571.713,970,500
05 Sept 202473.5073.7472.6673.4073.162,167,600
04 Sept 202473.1474.1772.9173.4873.243,295,800
03 Sept 202471.6671.9171.0371.3971.152,267,400
30 Aug 202471.5272.1471.1472.0871.843,073,700
29 Aug 202471.2171.7570.9771.1970.951,776,000
28 Aug 202470.9971.3370.7270.9570.721,457,900
27 Aug 202470.5371.1670.4971.0570.821,516,000
26 Aug 202470.5770.8070.2570.5970.361,301,300
23 Aug 202470.8470.9869.7170.3570.121,343,200
22 Aug 202470.0770.6470.0770.6370.401,750,100
21 Aug 202469.9970.4869.9170.2470.011,530,600
20 Aug 202470.0770.1969.6070.0969.862,020,700
19 Aug 202469.6370.0869.6369.9769.741,848,700
16 Aug 202469.7869.8469.2869.8369.601,802,700
15 Aug 202469.6369.9769.1069.7869.552,533,600
14 Aug 202469.0069.5068.8369.3069.072,103,600
13 Aug 202468.3068.9767.9668.9268.692,004,900
12 Aug 202468.0968.4167.6167.9867.761,661,900
09 Aug 202468.0568.1767.4568.0967.861,651,700
08 Aug 202467.0368.1066.7668.0467.813,027,900
07 Aug 202466.6167.6066.4566.8066.582,834,900
06 Aug 202465.2966.9364.9766.1965.973,715,500
05 Aug 202465.7366.2964.3364.4064.193,940,700
02 Aug 202466.6367.3266.2466.8666.643,770,300
01 Aug 202467.8368.5367.0267.3267.103,931,200
31 Jul 202469.1369.4567.6467.6867.466,389,400
30 Jul 202468.3370.0168.2669.1568.9214,987,600
29 Jul 202466.9568.4066.8067.9267.7016,151,800
26 Jul 202467.6067.6666.2666.9666.743,629,900
25 Jul 202465.0067.7764.7267.2667.047,139,200
24 Jul 202463.3663.3962.4362.7362.522,988,900
23 Jul 202463.3863.4562.8463.1362.922,275,100
22 Jul 202463.1063.2562.5663.0362.821,833,200
19 Jul 202462.9863.0262.2162.5162.301,506,200
18 Jul 202463.4463.5162.4162.4862.271,895,100
17 Jul 202462.9563.6062.8763.4963.282,728,900
16 Jul 202463.2063.6163.1463.3063.091,829,300
15 Jul 202462.8063.2162.6063.0062.792,339,700
12 Jul 202462.4163.1262.1462.7062.492,121,700
11 Jul 202462.2162.7162.0062.2061.992,502,900
10 Jul 202461.0061.6660.7761.6361.431,631,700
09 Jul 202460.7061.0360.4660.8160.611,502,500
08 Jul 202460.4060.8660.2760.4460.241,097,700
05 Jul 202460.1260.4559.9560.3860.18825,800
03 Jul 202460.1560.6060.0860.1459.941,162,100
02 Jul 202459.6960.3459.5559.9659.761,842,100
01 Jul 202460.3860.5759.4659.4859.282,074,000
28 Jun 202460.4260.5759.7060.2660.064,045,700
27 Jun 202459.7360.5759.4760.1859.981,973,100
26 Jun 202459.5060.1159.4459.7659.561,420,400
25 Jun 202460.0860.1759.6859.9159.711,329,800
24 Jun 202460.2861.1060.0860.1059.902,084,300
21 Jun 202459.2060.3358.7660.2560.053,096,100
20 Jun 202459.1059.3058.3559.2359.032,418,600
18 Jun 202458.5859.2658.3358.9958.791,795,300
17 Jun 202458.4559.0858.2858.6358.441,742,000
14 Jun 202458.7758.9058.4458.6058.412,475,800
14 Jun 20240.24 Dividend
13 Jun 202459.5659.7058.9959.2058.772,195,300
12 Jun 202459.6959.7959.1359.5559.112,324,800
11 Jun 202458.9759.1658.6359.0258.591,620,100
10 Jun 202458.4859.6358.2859.3058.861,909,100
07 Jun 202458.9359.3458.6058.7858.352,821,300
06 Jun 202459.5759.7959.1759.2658.821,779,200
05 Jun 202459.6259.8858.8459.7159.271,627,900
04 Jun 202458.7459.4958.7459.4358.992,495,400
03 Jun 202459.3059.3358.3058.7458.312,599,100
31 May 202459.2459.7058.5359.0358.606,568,600
30 May 202460.0060.1558.8459.0558.622,698,000
29 May 202459.7160.0559.4059.8559.412,031,100
28 May 202462.0562.0560.0660.2059.761,959,500
24 May 202461.6462.5061.6462.2361.771,002,400
23 May 202462.4462.5961.4661.5261.071,586,600
22 May 202462.4162.7162.1962.4561.991,383,300
21 May 202462.4562.8662.1962.4461.981,665,000
20 May 202462.7262.9062.3062.4561.991,639,000
17 May 202462.2562.7961.8362.7662.302,359,600
16 May 202461.3562.7261.3562.2361.773,794,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...