New Zealand markets close in 6 hours 36 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.14-1.08 (-0.58%)
At close: 04:00PM EST
188.00 +1.86 (+1.00%)
After hours: 07:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022185.67186.69183.33186.14186.141,648,900
13 Jan 2022193.35194.17186.75187.22187.221,368,700
12 Jan 2022193.44194.79192.62193.24193.24549,600
11 Jan 2022189.46192.73186.85192.56192.56768,400
10 Jan 2022191.84192.95185.86189.12189.121,776,800
07 Jan 2022194.31195.00191.04193.51193.51763,300
06 Jan 2022194.57195.80191.23195.46195.461,048,400
05 Jan 2022198.01198.63194.91195.02195.021,187,600
04 Jan 2022200.11201.84195.51197.39197.391,342,200
03 Jan 2022210.87210.87200.72202.46202.461,063,500
31 Dec 2021209.00211.34208.60210.01210.01389,500
30 Dec 2021210.04211.41208.81209.11209.11332,900
29 Dec 2021210.27211.66209.66209.97209.97270,700
28 Dec 2021209.71210.69208.99209.73209.73389,500
27 Dec 2021206.30209.00205.84208.98208.98659,600
23 Dec 2021205.00206.73204.50205.42205.42593,600
22 Dec 2021202.26204.35201.46204.20204.20597,400
21 Dec 2021200.08202.42199.60202.24202.24426,900
20 Dec 2021198.41199.63195.76198.50198.50506,600
17 Dec 2021202.70203.42199.75201.07201.07906,400
16 Dec 2021203.93206.65202.80203.65203.651,013,500
15 Dec 2021200.44202.09198.70202.03202.03839,800
14 Dec 2021203.44204.35197.62199.73199.731,056,500
13 Dec 2021206.18207.30204.21205.48205.48620,100
10 Dec 2021206.21206.21203.02205.78205.78380,500
09 Dec 2021207.29207.65204.06204.14204.14384,700
08 Dec 2021206.00207.69204.46207.39207.39515,400
07 Dec 2021201.33205.85200.10205.55205.55834,400
06 Dec 2021200.70200.97196.04197.98197.981,025,400
03 Dec 2021203.08203.91196.15200.12200.12882,500
02 Dec 2021200.02203.08198.10201.23201.23940,700
02 Dec 20210.54 Dividend
01 Dec 2021205.78205.81198.89199.03198.49871,600
30 Nov 2021207.73208.98202.70203.23202.681,157,400
29 Nov 2021206.67210.35205.81209.08208.51899,600
26 Nov 2021205.83207.78203.04203.68203.13565,600
24 Nov 2021206.26208.79205.73208.60208.03600,000
23 Nov 2021207.61208.34204.03207.91207.35500,600
22 Nov 2021208.48210.46207.49207.69207.13556,300
19 Nov 2021209.01209.41207.34207.77207.21577,200
18 Nov 2021211.14211.40208.02208.70208.13544,500
17 Nov 2021212.75213.27208.62209.94209.37709,000
16 Nov 2021209.56213.65209.00211.97211.39484,900
15 Nov 2021209.10211.34208.81209.73209.16518,500
12 Nov 2021207.61209.27204.48208.42207.851,287,300
11 Nov 2021208.15208.79205.63206.20205.64972,100
10 Nov 2021210.15210.81206.46207.38206.82646,900
09 Nov 2021212.15212.62210.10210.81210.24643,400
08 Nov 2021214.10214.22209.54211.69211.12566,100
05 Nov 2021213.42214.96211.89212.83212.25575,000
04 Nov 2021211.35212.80209.78212.27211.69504,900
03 Nov 2021210.59211.83206.82209.48208.91714,200
02 Nov 2021210.27213.47209.28211.22210.65773,600
01 Nov 2021211.03211.66206.64209.90209.33724,400
29 Oct 2021206.64210.66206.14209.87209.30675,900
28 Oct 2021202.20207.02202.13207.01206.45653,300
27 Oct 2021201.05203.83200.00202.39201.84671,900
26 Oct 2021202.31204.31200.04201.48200.93835,600
25 Oct 2021201.44201.77197.89201.50200.95640,200
22 Oct 2021199.34201.94199.33201.72201.17622,700
21 Oct 2021198.93201.95196.66198.86198.321,284,300
20 Oct 2021208.68209.80196.75199.16198.622,420,000
19 Oct 2021204.01208.86204.00208.86208.29938,200
18 Oct 2021202.82204.52201.83203.49202.94699,500
15 Oct 2021201.42203.42200.33203.02202.47761,800
14 Oct 2021199.11201.22198.89200.64200.10700,800
13 Oct 2021197.68198.84195.15197.42196.88788,300
12 Oct 2021198.42198.90196.19197.48196.94748,800
11 Oct 2021196.59202.50196.26197.68197.14869,300
08 Oct 2021198.00199.15196.53197.40196.86535,800
07 Oct 2021196.00199.09196.00197.91197.37625,100
06 Oct 2021193.99195.90192.30194.64194.11949,100
05 Oct 2021189.57195.58189.26195.26194.731,054,200
04 Oct 2021193.48195.33188.74188.97188.461,067,400
01 Oct 2021194.12194.75190.66193.73193.20798,000
30 Sep 2021195.10197.33192.92193.02192.501,062,600
29 Sep 2021191.93194.41190.92193.99193.46874,000
28 Sep 2021193.83194.33189.38190.96190.441,309,700
27 Sep 2021196.64196.64194.52195.78195.25896,500
24 Sep 2021194.91197.13194.39196.78196.25662,500
23 Sep 2021195.42196.73195.26195.58195.05745,800
22 Sep 2021193.73194.70192.05194.50193.97661,100
21 Sep 2021192.46192.72191.22191.90191.38491,600
20 Sep 2021189.67192.11188.51190.98190.46769,200
17 Sep 2021194.86194.91191.00192.90192.381,263,400
16 Sep 2021196.00196.46194.56195.43194.90409,900
15 Sep 2021195.59197.14194.50195.84195.31468,200
14 Sep 2021194.58196.57194.58195.55195.02464,700
13 Sep 2021196.65198.00192.97194.32193.79547,500
10 Sep 2021198.64198.79195.96196.04195.51567,100
09 Sep 2021197.86199.88197.52197.94197.40520,600
09 Sep 20210.54 Dividend
08 Sep 2021196.30198.62196.30198.43197.35411,600
07 Sep 2021199.69199.69195.06196.47195.40568,100
03 Sep 2021198.05199.67197.82198.53197.45490,800
02 Sep 2021198.51198.93196.04197.91196.84599,400
01 Sep 2021196.58198.39194.57197.96196.89575,200
31 Aug 2021194.65196.19193.97195.78194.72795,200
30 Aug 2021194.36195.68193.59194.10193.05395,500
27 Aug 2021191.21193.51191.21193.48192.43359,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...