New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.25+0.18 (+0.34%)
At close: 04:00PM EDT
53.35 +0.10 (+0.19%)
After hours: 07:50PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202353.6153.7053.1253.2553.251,329,900
24 Mar 202352.0553.0752.0053.0753.072,892,500
23 Mar 202352.8253.1052.1252.4952.492,829,100
22 Mar 202354.0154.4352.9352.9452.942,309,300
21 Mar 202353.6954.2853.3554.0154.012,606,900
20 Mar 202352.6753.2252.5452.9252.922,829,100
17 Mar 202353.1953.8552.1552.7552.755,554,900
16 Mar 202351.4753.5551.1053.1153.112,856,700
16 Mar 20230.2 Dividend
15 Mar 202351.6952.4651.4651.9151.712,629,800
14 Mar 202353.2253.6452.4452.7652.562,754,700
13 Mar 202352.4653.0351.9351.9751.773,742,400
10 Mar 202353.9053.9052.2052.6052.403,461,900
09 Mar 202355.2555.3954.0954.3254.112,524,600
08 Mar 202355.0055.4054.8255.1354.921,859,000
07 Mar 202355.9656.2254.9555.0154.801,914,500
06 Mar 202356.3456.7155.9656.0755.852,277,600
03 Mar 202356.2556.3355.8056.2256.002,373,700
02 Mar 202355.0956.1155.0656.0055.782,043,400
01 Mar 202355.7956.2555.4155.5555.342,272,500
28 Feb 202356.3956.4855.9856.0655.843,278,200
27 Feb 202357.6157.7556.3456.3556.131,328,800
24 Feb 202356.8457.1256.5857.0556.831,160,600
23 Feb 202357.2457.5356.5757.2056.981,909,400
22 Feb 202356.9657.2356.5457.1056.882,670,100
21 Feb 202357.9358.0256.5156.7856.563,089,000
17 Feb 202358.2558.6458.0858.5658.331,148,300
16 Feb 202358.8759.1058.3858.4458.211,167,300
15 Feb 202358.3159.2258.2759.1658.931,732,800
14 Feb 202359.5459.9758.4358.6258.391,870,300
13 Feb 202359.8960.1459.1659.5959.361,974,500
10 Feb 202358.6059.6558.5159.6259.392,041,000
09 Feb 202359.8459.9958.7858.9858.751,590,400
08 Feb 202359.8060.0959.4459.6459.411,851,800
07 Feb 202359.3060.1958.7059.9559.722,477,900
06 Feb 202360.0360.2859.2159.3059.071,490,700
03 Feb 202359.9060.9959.8360.5560.321,639,100
02 Feb 202359.7460.6559.6460.5760.342,331,000
01 Feb 202360.1960.3558.9759.5059.272,492,900
31 Jan 202359.8560.1959.3760.1959.962,587,000
30 Jan 202360.4860.6259.3259.6559.422,268,300
27 Jan 202359.8160.6759.6260.5060.273,123,600
26 Jan 202357.8860.1757.4960.1159.884,697,700
25 Jan 202358.9558.9555.9058.3058.088,213,100
24 Jan 202362.4262.5161.7661.9261.683,403,100
23 Jan 202361.9162.7961.5362.3262.082,227,100
20 Jan 202361.0062.1260.6462.0661.822,766,500
19 Jan 202362.1762.5260.9561.0060.761,617,000
18 Jan 202363.4563.9062.7162.8062.563,289,400
17 Jan 202363.1563.7262.8463.3763.132,909,300
13 Jan 202362.4263.6762.3263.3563.112,882,000
12 Jan 202363.1663.2562.1862.9962.752,558,000
11 Jan 202362.7363.3462.7363.0262.782,482,400
10 Jan 202362.4863.0862.2362.5462.301,291,100
09 Jan 202361.9363.2161.7662.6162.372,466,400
06 Jan 202360.9061.8160.5161.6561.411,536,000
05 Jan 202361.2261.3760.1260.2460.011,724,300
04 Jan 202362.2362.6661.3761.6561.412,093,300
03 Jan 202361.5361.8661.0561.7661.521,596,000
30 Dec 202261.4061.5660.7461.3561.111,187,900
29 Dec 202261.2762.1261.2261.8761.63920,200
28 Dec 202261.2261.6460.6360.7060.471,015,100
27 Dec 202261.3361.4760.7060.9860.751,119,600
23 Dec 202260.9061.5660.6261.2861.04735,800
22 Dec 202261.1461.1460.0761.0660.821,373,100
21 Dec 202260.4561.8660.2961.5161.271,511,300
20 Dec 202260.4660.7060.0660.1259.891,936,600
19 Dec 202260.4260.9060.0960.4660.232,357,200
16 Dec 202261.0361.4860.5460.6260.394,148,900
15 Dec 202262.8763.3461.5461.7461.502,987,900
14 Dec 202265.1265.3663.1063.5963.344,219,900
13 Dec 202266.1466.6964.5464.9964.742,250,100
12 Dec 202263.0864.7063.0064.6864.432,198,500
09 Dec 202263.8564.2163.1463.2062.962,713,600
08 Dec 202265.0065.4763.9464.1963.942,666,000
07 Dec 202266.9067.4764.7064.8464.593,261,800
06 Dec 202267.8468.1066.5767.0166.752,158,100
05 Dec 202268.7568.8267.5767.8667.601,796,500
02 Dec 202267.7469.2267.7268.9868.711,129,900
01 Dec 202268.5769.1168.1368.4968.231,089,700
01 Dec 20220.2 Dividend
30 Nov 202266.2868.9166.1368.4668.004,030,800
29 Nov 202266.1566.7365.9366.1065.651,721,600
28 Nov 202266.8167.1866.2066.2765.821,452,800
25 Nov 202267.1367.6166.7467.1566.70605,000
23 Nov 202266.4567.7366.4567.1366.681,170,100
22 Nov 202266.1666.6365.8766.5266.071,876,600
21 Nov 202265.5666.2565.1965.9665.511,468,600
18 Nov 202265.4965.6464.6465.5265.083,453,500
17 Nov 202264.8565.0864.0664.8664.421,414,200
16 Nov 202264.8665.6964.8665.3664.921,303,900
15 Nov 202266.7166.9964.4664.7964.352,372,200
14 Nov 202266.0667.1265.6866.0465.591,824,300
11 Nov 202266.5366.9065.9466.4065.951,797,200
10 Nov 202265.2566.3464.5466.2165.762,351,800
09 Nov 202264.5165.2563.4763.6163.183,020,100
08 Nov 202262.8665.6662.5364.5764.133,369,700
07 Nov 202262.0962.4561.5062.4161.992,047,500
04 Nov 202261.9662.1260.6061.9061.481,666,400
03 Nov 202260.2662.2160.2161.5761.151,805,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...