New Zealand markets close in 1 hour 29 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.78+1.53 (+3.24%)
At close: 04:00PM EDT
48.94 +0.16 (+0.33%)
After hours: 07:36PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202347.3848.8747.3848.7848.783,324,200
03 Oct 202347.9248.0046.8847.2547.253,525,400
02 Oct 202348.5348.5448.0748.4248.423,121,700
29 Sept 202349.2549.2748.3448.5948.591,708,200
28 Sept 202348.3949.3048.3948.9248.922,035,000
27 Sept 202348.2348.5547.8948.3348.332,015,500
26 Sept 202348.1648.5147.8847.9847.981,882,500
25 Sept 202348.4848.6848.1948.6448.641,662,600
22 Sept 202348.8849.1848.6248.6748.671,644,200
21 Sept 202350.3350.3648.8348.8448.842,294,200
20 Sept 202351.1451.3350.5350.5750.571,623,700
19 Sept 202351.0051.3850.7650.9350.932,446,600
18 Sept 202350.6651.1550.5351.0251.021,493,800
15 Sept 202351.4751.6850.7650.7750.772,698,500
14 Sept 202351.0951.5050.8851.4751.471,830,000
14 Sept 20230.22 Dividend
13 Sept 202351.4751.5750.9251.1050.881,981,100
12 Sept 202351.2451.5951.2151.4751.251,527,100
11 Sept 202351.6951.7851.0851.3751.151,660,100
08 Sept 202351.6651.7651.2751.4351.213,023,900
07 Sept 202351.5151.7051.2151.6651.442,109,100
06 Sept 202350.8652.0350.6851.5851.362,494,000
05 Sept 202351.8051.8650.6550.7150.493,210,300
01 Sept 202352.6552.7251.8151.9451.722,937,000
31 Aug 202352.7653.0652.3552.4852.252,856,300
30 Aug 202353.2853.4852.4852.6652.432,146,800
29 Aug 202353.3554.1552.9553.3453.111,684,300
28 Aug 202352.8253.4952.7553.1752.941,633,300
25 Aug 202352.3952.9552.1952.7352.501,866,400
24 Aug 202352.7053.4452.3052.3352.102,141,400
23 Aug 202352.0052.7251.6752.6552.422,318,500
22 Aug 202351.9552.1051.6351.9651.742,594,500
21 Aug 202351.8051.9551.2751.7951.572,299,000
18 Aug 202351.3251.9051.1951.8051.583,380,100
17 Aug 202350.9552.2850.9051.6751.455,205,400
16 Aug 202350.3051.1450.1850.8550.632,463,900
15 Aug 202350.9251.1150.4450.5750.351,946,700
14 Aug 202350.9651.3350.9151.0850.862,683,200
11 Aug 202351.4051.8950.9150.9650.742,663,500
10 Aug 202350.6351.8050.5451.5151.293,537,300
09 Aug 202349.8850.6749.8250.4650.242,647,000
08 Aug 202349.6750.2849.4050.0449.822,250,700
07 Aug 202349.6650.1049.6350.0049.781,725,900
04 Aug 202349.5350.3149.3849.4549.242,013,600
03 Aug 202349.5649.6449.1049.3849.172,663,400
02 Aug 202349.8350.0749.5049.6749.462,191,100
01 Aug 202350.3150.4650.0850.2450.022,065,400
31 Jul 202350.6950.7150.2850.4950.272,751,700
28 Jul 202350.3150.6650.0150.4950.271,827,400
27 Jul 202350.8851.5550.1350.2750.052,079,500
26 Jul 202350.9451.3350.7250.9250.702,496,800
25 Jul 202351.0351.3650.9051.0750.852,821,900
24 Jul 202350.9051.2550.5951.0550.833,487,100
21 Jul 202350.0550.9049.6150.7150.4911,488,100
20 Jul 202350.6650.6649.1549.6149.404,725,700
19 Jul 202351.6552.5550.3250.4350.215,672,500
18 Jul 202351.0451.5050.8451.3851.165,437,800
17 Jul 202350.5550.9750.1250.9050.683,629,200
14 Jul 202351.3751.6150.5450.6150.393,225,700
13 Jul 202350.1651.2850.0951.1750.953,141,600
12 Jul 202350.0750.2849.8350.0049.782,991,500
11 Jul 202349.0649.7548.9849.7149.503,792,800
10 Jul 202349.0049.4248.8449.1048.895,553,700
07 Jul 202348.8849.2748.6548.9748.763,137,900
06 Jul 202349.4249.5648.9048.9948.783,618,000
05 Jul 202349.6950.0049.3449.9249.713,627,200
03 Jul 202349.6850.0949.3249.7049.492,000,600
30 Jun 202350.1350.4349.8149.8549.643,749,100
29 Jun 202349.4949.8549.3349.8549.642,877,300
28 Jun 202349.8550.0449.4049.5849.374,809,000
27 Jun 202349.5350.1649.3249.8249.614,141,600
26 Jun 202349.6749.7549.3349.6149.403,202,400
23 Jun 202349.3549.7448.9549.6449.435,616,200
22 Jun 202350.3350.4149.4849.5549.344,616,300
21 Jun 202351.5951.5950.2250.5650.344,011,000
20 Jun 202350.8551.6650.4651.6251.404,598,700
16 Jun 202352.6452.6451.1051.2251.007,420,400
15 Jun 202350.9052.5250.8352.2752.044,262,800
15 Jun 20230.22 Dividend
14 Jun 202351.0551.9450.6351.1650.727,437,300
13 Jun 202351.4751.8050.8451.0650.626,385,600
12 Jun 202352.1053.4550.0351.0050.5616,708,800
09 Jun 202357.8257.8957.4557.8357.331,573,900
08 Jun 202356.7957.7656.5657.6757.172,844,100
07 Jun 202357.4058.0357.0257.0556.563,605,800
06 Jun 202356.0257.2255.9057.1356.642,745,100
05 Jun 202356.2556.3655.7356.0255.542,420,700
02 Jun 202355.2556.4755.2556.3355.852,584,200
01 Jun 202355.2055.4954.9055.0354.562,643,500
31 May 202354.9255.6254.3655.3554.877,539,700
30 May 202354.4255.0254.2754.9554.483,824,300
26 May 202353.0454.4552.9954.2253.753,542,700
25 May 202353.6853.7953.0853.1852.722,287,800
24 May 202354.0154.1853.6653.8653.401,664,100
23 May 202355.3255.3854.2154.4053.931,939,900
22 May 202355.3255.7155.0355.4654.981,439,000
19 May 202355.3555.6754.9455.3254.841,677,900
18 May 202354.9855.3054.4755.2254.751,620,200
17 May 202354.6855.0153.9454.9354.461,858,800
16 May 202354.8755.0154.5454.5454.071,213,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...