New Zealand markets open in 2 hours 7 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.53+0.33 (+0.59%)
At close: 04:00PM EST
56.59 +0.06 (+0.11%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202456.2956.6855.5256.5356.533,524,700
29 Feb 202456.6756.6856.0856.2056.204,017,200
28 Feb 202456.3156.6456.2056.3256.321,920,200
27 Feb 202456.2856.4856.0956.3756.371,767,200
26 Feb 202456.4756.6355.8256.1956.191,905,300
23 Feb 202456.8556.8756.3656.6556.651,346,000
22 Feb 202456.2656.8156.2456.5656.562,040,200
21 Feb 202455.3956.0655.1156.0456.042,207,300
20 Feb 202455.0055.6054.9055.5455.542,745,300
16 Feb 202455.4555.8155.2055.4255.422,042,700
15 Feb 202455.9356.3155.0255.4955.494,038,800
14 Feb 202456.0656.1955.3655.8155.812,661,200
13 Feb 202456.2256.2455.1855.7055.703,184,500
12 Feb 202457.3257.3856.7356.8356.832,152,700
09 Feb 202456.8857.3556.6557.2557.251,296,600
08 Feb 202456.7057.1856.6756.7656.761,358,300
07 Feb 202456.7457.0656.3256.9156.911,881,400
06 Feb 202455.8356.4655.7656.3256.324,260,500
05 Feb 202456.2456.3955.7355.9855.982,244,100
02 Feb 202456.9257.4156.3256.6556.652,556,700
01 Feb 202457.5457.7456.2857.0957.092,879,000
31 Jan 202458.6060.7257.5157.7757.774,305,700
30 Jan 202458.1158.6158.0858.4558.452,504,000
29 Jan 202458.3258.5057.5558.2558.252,378,100
26 Jan 202458.4058.7158.1058.6258.621,675,700
25 Jan 202458.4658.5957.4458.3758.371,664,900
24 Jan 202458.7358.8658.1658.2058.201,919,300
23 Jan 202458.2758.8258.0458.3858.381,796,000
22 Jan 202458.1358.4557.6958.1658.162,020,900
19 Jan 202457.0357.9856.9057.8557.852,179,400
18 Jan 202456.2456.8955.9056.8356.831,863,700
17 Jan 202455.9856.4555.8356.1156.112,943,000
16 Jan 202456.5057.3456.3356.4656.463,534,500
12 Jan 202456.9557.0156.3956.9356.931,835,000
11 Jan 202456.9757.1056.2856.5456.542,185,200
10 Jan 202456.4856.9456.1956.8956.892,956,500
09 Jan 202456.5656.6756.2656.3756.372,457,500
08 Jan 202455.7756.7555.7656.7156.713,022,400
05 Jan 202456.0156.2055.4455.6755.671,979,000
04 Jan 202456.0156.5356.0156.0356.032,143,000
03 Jan 202456.5156.7855.8555.9955.992,493,500
02 Jan 202458.0058.0056.6256.9056.901,947,900
29 Dec 202358.2058.3557.7958.1458.141,524,000
28 Dec 202357.9958.3757.9958.2458.241,192,300
27 Dec 202357.5958.0257.4257.9957.991,353,100
26 Dec 202357.0457.7056.9557.6357.631,344,100
22 Dec 202356.3657.1556.1757.0457.042,330,400
21 Dec 202355.3156.1255.1356.0956.091,828,000
20 Dec 202355.7556.1855.1255.1555.152,051,800
19 Dec 202355.5355.7855.1855.7655.762,066,600
18 Dec 202355.0055.5654.6255.3855.382,616,300
15 Dec 202355.3155.6454.5454.7454.745,718,400
14 Dec 202356.9357.7255.9556.1156.114,171,500
13 Dec 202354.2356.4454.0356.3956.394,220,700
12 Dec 202354.3954.4553.8754.1754.172,717,800
11 Dec 202354.1654.3653.9254.2254.222,780,100
08 Dec 202354.0654.3953.6253.9753.972,065,500
07 Dec 202355.0555.1954.0454.1354.132,877,800
07 Dec 20230.22 Dividend
06 Dec 202355.9056.3255.7255.8455.622,434,900
05 Dec 202356.1056.1855.3255.7255.502,673,300
04 Dec 202355.7156.6155.7156.2356.014,004,900
01 Dec 202355.7556.2555.6155.9055.682,166,100
30 Nov 202355.8155.9355.1555.8455.624,484,700
29 Nov 202355.7056.1555.5755.7055.482,905,900
28 Nov 202355.0755.8755.0455.5855.362,414,600
27 Nov 202355.2655.3054.9755.1454.921,789,800
24 Nov 202355.1655.4055.0155.3055.08879,700
22 Nov 202354.8055.2354.8055.1354.911,938,000
21 Nov 202354.0654.7653.9254.6254.401,759,100
20 Nov 202353.5054.3953.3654.1453.932,414,700
17 Nov 202353.6153.7853.3653.4853.271,816,500
16 Nov 202353.4153.8453.3753.5453.331,879,800
15 Nov 202353.4053.7553.1853.3253.112,503,700
14 Nov 202352.4453.4352.3253.1152.902,436,600
13 Nov 202351.8852.1951.7252.0951.881,645,400
10 Nov 202351.5852.2551.4252.1151.901,846,200
09 Nov 202352.0052.0351.3051.4251.222,089,300
08 Nov 202351.3152.0851.2051.7451.542,525,100
07 Nov 202350.9251.5850.6051.1950.992,258,600
06 Nov 202350.1051.2250.0550.7350.532,650,600
03 Nov 202350.1550.5149.8350.2250.022,019,400
02 Nov 202349.0249.8748.8249.8649.662,644,500
01 Nov 202349.7949.8648.4748.7148.522,389,100
31 Oct 202349.0649.6548.8849.6049.401,748,700
30 Oct 202347.7849.0547.7248.9148.722,393,100
27 Oct 202349.3249.4147.5647.5947.402,966,500
26 Oct 202349.6250.5349.6249.7049.501,916,600
25 Oct 202349.4049.8748.9249.4949.301,972,200
24 Oct 202350.0750.3849.1249.4649.272,033,700
23 Oct 202350.3050.5449.7749.8249.622,021,700
20 Oct 202351.3051.5450.3950.6050.402,797,100
19 Oct 202352.0252.0451.2851.2951.092,924,100
18 Oct 202351.2953.3050.8751.9251.726,685,800
17 Oct 202350.3050.7149.8749.9349.733,687,200
16 Oct 202349.7550.3849.6650.3050.102,296,000
13 Oct 202349.5349.5849.0649.3749.181,542,600
12 Oct 202349.7249.9549.1349.3249.132,161,200
11 Oct 202349.8750.0449.4149.6649.462,146,400
10 Oct 202349.8550.1049.2349.8749.672,302,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...