New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.42+3.85 (+2.06%)
At close: 04:00PM EDT
190.42 0.00 (0.00%)
After hours: 07:44PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022188.36190.54187.23190.42190.42477,300
11 Aug 2022187.26187.98185.94186.57186.57441,800
10 Aug 2022185.28187.27185.04186.60186.60667,500
09 Aug 2022182.39183.50182.01183.17183.17449,900
08 Aug 2022182.09183.96181.75182.85182.85343,800
05 Aug 2022181.51182.81180.42182.07182.07487,100
04 Aug 2022180.73183.12180.65182.79182.79653,700
03 Aug 2022179.08180.72178.38180.17180.17620,000
02 Aug 2022178.17179.71177.19178.69178.69667,800
01 Aug 2022179.28180.80178.29178.86178.86634,200
29 Jul 2022179.17181.34178.68180.90180.90752,500
28 Jul 2022174.41180.26173.92179.42179.421,076,400
27 Jul 2022173.98175.00172.82173.99173.99848,000
26 Jul 2022170.88173.27170.00173.01173.011,107,000
25 Jul 2022172.74173.99170.78172.00172.00994,700
22 Jul 2022174.07174.90171.48172.60172.601,382,900
21 Jul 2022169.60174.05168.43174.00174.001,239,900
20 Jul 2022162.53169.99162.50169.04169.041,643,900
19 Jul 2022156.47159.85155.95159.32159.32735,600
18 Jul 2022157.76158.46154.29154.78154.78687,100
15 Jul 2022154.30157.09154.30157.07157.07643,000
14 Jul 2022152.32154.01151.54153.52153.52629,200
13 Jul 2022152.37155.26152.32154.34154.34531,400
12 Jul 2022157.78159.97154.32154.77154.771,194,500
11 Jul 2022156.03158.30155.42157.63157.63660,600
08 Jul 2022156.46157.48155.38156.56156.56701,800
07 Jul 2022156.52157.90155.79156.70156.70719,600
06 Jul 2022158.21159.92156.49156.79156.79911,200
05 Jul 2022155.01157.74153.60157.49157.49802,900
01 Jul 2022152.31156.13151.99155.59155.59882,300
30 Jun 2022151.55154.04150.99152.54152.54786,000
29 Jun 2022154.55155.02151.89153.06153.06774,100
28 Jun 2022157.93159.34154.56154.66154.66644,400
27 Jun 2022159.81159.97157.51157.93157.93749,000
24 Jun 2022159.12160.00157.83159.28159.281,588,000
23 Jun 2022154.73158.63154.24158.26158.261,538,800
22 Jun 2022151.40154.97150.00153.61153.61932,800
21 Jun 2022150.00153.56150.00152.63152.631,058,700
17 Jun 2022148.42150.57147.60148.85148.852,347,700
16 Jun 2022147.93149.34146.26148.55148.551,177,100
15 Jun 2022146.33151.61146.24149.92149.921,053,800
14 Jun 2022147.15147.22144.18145.87145.871,595,800
13 Jun 2022146.76148.44144.87146.86146.861,232,200
10 Jun 2022151.31151.91148.75150.19150.191,240,700
09 Jun 2022153.24154.72152.51152.75152.75806,600
09 Jun 20220.6 Dividend
08 Jun 2022154.19156.32153.31153.91153.31725,000
07 Jun 2022152.86154.80152.39154.76154.16555,900
06 Jun 2022155.23156.74153.56154.11153.51676,000
03 Jun 2022154.10154.48152.73154.07153.47582,700
02 Jun 2022152.61154.82151.41154.81154.21891,400
01 Jun 2022155.44156.39152.18152.27151.68582,000
31 May 2022154.29156.37153.98155.26154.651,636,200
27 May 2022152.52155.69151.18155.64155.03930,000
26 May 2022148.21151.55147.51150.93150.34790,200
25 May 2022146.22148.39145.70147.50146.92879,900
24 May 2022146.43147.26144.10146.63146.06779,600
23 May 2022147.45148.44145.72147.71147.13828,200
20 May 2022144.26146.34143.54146.13145.561,985,500
19 May 2022140.90143.77140.31143.08142.521,105,100
18 May 2022147.86147.86141.63142.09141.54722,200
17 May 2022148.64149.26147.33148.79148.21967,500
16 May 2022147.30147.68145.51146.13145.56651,600
13 May 2022145.27148.52145.27147.49146.92855,200
12 May 2022142.60145.27141.22144.33143.77788,100
11 May 2022145.04147.34143.13143.23142.67999,200
10 May 2022148.58149.87144.21145.78145.211,121,800
09 May 2022150.59150.65145.70146.18145.61736,200
06 May 2022153.92154.22150.57152.29151.70675,000
05 May 2022158.84159.78153.54154.90154.30851,500
04 May 2022157.80160.40156.35160.10159.481,454,300
03 May 2022156.16158.82156.10157.84157.22772,800
02 May 2022157.25158.78153.34156.69156.08921,600
29 Apr 2022161.73162.08157.06157.37156.76925,900
28 Apr 2022160.61163.24159.43162.55161.921,339,900
27 Apr 2022161.33163.44159.85160.05159.432,080,500
26 Apr 2022166.60167.08161.60161.67161.04899,900
25 Apr 2022166.01167.39164.70166.64165.991,177,800
22 Apr 2022169.19170.18166.76166.85166.20830,400
21 Apr 2022173.11173.62168.70169.44168.781,041,100
20 Apr 2022179.50179.50171.73172.81172.141,261,300
19 Apr 2022177.79181.20177.79181.04180.33630,400
18 Apr 2022177.53178.84176.65178.34177.64453,400
14 Apr 2022181.71182.37178.43178.55177.85426,600
13 Apr 2022180.48181.80179.00181.39180.68396,800
12 Apr 2022183.10184.29179.20180.06179.36668,300
11 Apr 2022182.38183.23179.19182.33181.62818,400
08 Apr 2022183.94184.47182.31183.42182.70576,600
07 Apr 2022182.85183.86181.63183.00182.29659,200
06 Apr 2022180.40184.17179.57183.58182.86883,300
05 Apr 2022181.92184.69181.72182.04181.33842,700
04 Apr 2022182.23183.35181.00182.36181.65874,100
01 Apr 2022179.82182.08178.16181.92181.21636,800
31 Mar 2022182.60183.88177.88178.20177.511,079,200
30 Mar 2022180.96182.80180.20181.88181.17826,100
29 Mar 2022178.74182.10178.72181.32180.61770,700
28 Mar 2022175.03177.64175.02177.54176.85440,900
25 Mar 2022175.31176.02174.20175.28174.60463,700
24 Mar 2022174.67175.29173.35174.63173.95335,900
23 Mar 2022177.15177.15174.03174.14173.46496,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...