New Zealand markets close in 4 hours 38 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.70+0.50 (+0.80%)
At close: 04:00PM EDT
62.71 +0.01 (+0.02%)
After hours: 07:57PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202462.4163.1262.1462.7062.702,121,700
11 Jul 202462.2162.7162.0062.2062.202,502,900
10 Jul 202461.0061.6660.7761.6361.631,631,700
09 Jul 202460.7061.0360.4660.8160.811,502,500
08 Jul 202460.4060.8660.2760.4460.441,097,700
05 Jul 202460.1260.4559.9560.3860.38825,800
03 Jul 202460.1560.6060.0860.1460.141,162,100
02 Jul 202459.6960.3459.5559.9659.961,842,100
01 Jul 202460.3860.5759.4659.4859.482,074,000
28 Jun 202460.4260.5759.7060.2660.264,045,700
27 Jun 202459.7360.5759.4760.1860.181,973,100
26 Jun 202459.5060.1159.4459.7659.761,420,400
25 Jun 202460.0860.1759.6859.9159.911,329,800
24 Jun 202460.2861.1060.0860.1060.102,084,300
21 Jun 202459.2060.3358.7660.2560.253,096,100
20 Jun 202459.1059.3058.3559.2359.232,418,600
18 Jun 202458.5859.2658.3358.9958.991,795,300
17 Jun 202458.4559.0858.2858.6358.631,742,000
14 Jun 202458.7758.9058.4458.6058.602,475,800
14 Jun 20240.24 Dividend
13 Jun 202459.5659.7058.9959.2058.962,195,300
12 Jun 202459.6959.7959.1359.5559.312,324,800
11 Jun 202458.9759.1658.6359.0258.781,620,100
10 Jun 202458.4859.6358.2859.3059.061,909,100
07 Jun 202458.9359.3458.6058.7858.542,821,300
06 Jun 202459.5759.7959.1759.2659.021,779,200
05 Jun 202459.6259.8858.8459.7159.471,627,900
04 Jun 202458.7459.4958.7459.4359.192,495,400
03 Jun 202459.3059.3358.3058.7458.502,599,100
31 May 202459.2459.7058.5359.0358.796,568,600
30 May 202460.0060.1558.8459.0558.812,698,000
29 May 202459.7160.0559.4059.8559.612,031,100
28 May 202462.0562.0560.0660.2059.961,959,500
24 May 202461.6462.5061.6462.2361.981,002,400
23 May 202462.4462.5961.4661.5261.271,586,600
22 May 202462.4162.7162.1962.4562.201,383,300
21 May 202462.4562.8662.1962.4462.191,665,000
20 May 202462.7262.9062.3062.4562.201,639,000
17 May 202462.2562.7961.8362.7662.512,359,600
16 May 202461.3562.7261.3562.2361.983,794,700
15 May 202460.4761.5960.4761.3561.102,955,400
14 May 202460.8261.0060.1960.4160.171,591,800
13 May 202460.9061.7560.5460.6260.371,866,700
10 May 202460.2760.7160.0760.6660.411,761,800
09 May 202459.9060.3459.8160.1859.941,916,600
08 May 202460.2660.4859.3659.9159.672,585,400
07 May 202462.0662.2260.8160.9060.652,584,400
06 May 202461.0461.6860.6661.6061.352,915,900
03 May 202460.5461.1659.7060.8760.622,889,100
02 May 202460.1660.2159.3860.0759.833,401,700
01 May 202459.8960.5159.5559.8859.642,785,700
30 Apr 202459.9560.1459.6659.8559.613,704,100
29 Apr 202460.0060.8759.7460.0859.843,650,900
26 Apr 202459.6460.6359.4160.1259.884,792,100
25 Apr 202459.2160.3858.1060.2960.057,780,900
24 Apr 202460.7261.5760.6161.5061.252,893,600
23 Apr 202461.0761.5160.9561.0960.842,279,900
22 Apr 202460.8161.3260.5361.2060.952,116,500
19 Apr 202460.5360.5759.9560.3560.113,083,500
18 Apr 202460.4360.5059.8960.0759.832,349,200
17 Apr 202460.6860.7259.9160.0159.772,818,300
16 Apr 202460.3560.5059.7360.0359.792,825,700
15 Apr 202462.2362.3260.0060.1959.953,248,400
12 Apr 202462.6962.8261.0161.5261.274,148,500
11 Apr 202463.3363.3562.3863.0662.803,722,200
10 Apr 202462.8263.6062.2263.0162.752,676,600
09 Apr 202463.7364.2562.6163.5663.304,487,500
08 Apr 202462.3262.4961.8662.1461.892,451,400
05 Apr 202461.0562.0660.9262.0461.791,929,400
04 Apr 202462.0062.4060.8461.0660.812,094,500
03 Apr 202461.4061.9961.3061.5861.332,250,900
02 Apr 202461.7561.8160.8761.3361.083,215,900
01 Apr 202462.9763.0462.2162.2962.042,310,500
28 Mar 202463.5163.5262.8263.1062.842,791,700
27 Mar 202462.5963.0862.1463.0062.743,036,900
26 Mar 202462.1662.8561.9562.2361.984,480,800
25 Mar 202461.5161.8261.0161.0660.812,203,000
22 Mar 202461.8462.2861.4761.6361.385,194,900
21 Mar 202461.1663.0560.9661.8461.5915,426,500
20 Mar 202459.9361.5259.6160.8860.6318,274,300
19 Mar 202460.4862.5660.2262.4662.215,250,100
18 Mar 202459.9460.7159.7460.2960.053,320,600
15 Mar 202457.9659.8657.9659.6859.443,527,300
14 Mar 202459.4459.5558.2458.6958.452,097,800
13 Mar 202459.7159.8359.1459.5459.302,169,800
13 Mar 20240.22 Dividend
12 Mar 202459.9460.5359.7359.7459.283,482,100
11 Mar 202460.0960.4159.5160.0359.572,324,600
08 Mar 202459.3060.5558.8360.0159.554,228,700
07 Mar 202458.3059.2158.1559.1358.673,979,700
06 Mar 202457.1357.9356.7557.8957.443,833,000
05 Mar 202457.0058.4656.9056.9356.493,504,600
04 Mar 202456.5257.1356.3056.9756.533,621,800
01 Mar 202456.2956.6855.5256.5356.093,524,700
29 Feb 202456.6756.6856.0856.2055.774,017,200
28 Feb 202456.3156.6456.2056.3255.891,920,200
27 Feb 202456.2856.4856.0956.3755.931,767,200
26 Feb 202456.4756.6355.8256.1955.761,905,300
23 Feb 202456.8556.8756.3656.6556.211,346,000
22 Feb 202456.2656.8156.2456.5656.122,040,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...