Nasdaq, Inc. (NDAQ) NASDAQ

92.86

-1.09(-1.16%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202595.7493.9593.9596.1493.892.95M
September 11, 202594.7195.8595.8596.1694.72.78M
September 10, 202594.9194.6694.6695.8694.232.47M
September 09, 202595.1294.8894.8895.3794.72.65M
September 08, 202593.8394.9994.9995.0593.53.88M
September 05, 202594.5293.4893.4894.892.123.77M
September 04, 202594.0694.394.394.493.663.69M
September 03, 202593.5993.7793.7793.992.871.83M
September 02, 202593.2793.5993.5994.3892.93.09M
August 29, 202595.3894.7494.7495.7594.411.74M
August 28, 202594.9395.2495.2495.3294.372.02M
August 27, 202594.694.8494.8495.2994.51.97M
August 26, 202594.1694.994.995.1594.053.02M
August 25, 202594.6294.3294.3295.194.221.56M
August 22, 202594.394.7594.7595.4594.32.04M
August 21, 202594.1993.9693.9694.5893.921.77M
August 20, 202593.8594.594.594.5893.282.36M
August 19, 202594.2193.8393.8394.5793.42.37M
August 18, 202594.6894.3494.3494.9393.862.8M
August 15, 202595.5294.6894.6895.5294.552.9M
August 14, 202595.6995.495.496.3195.142.46M
August 13, 202596.5195.5795.5796.794.973.51M
August 12, 202597.1996.1396.1397.4495.63.51M
August 11, 202596.9296.9496.9497.6396.762.13M
August 08, 202596.9496.8596.8597.4796.522.57M
August 07, 202597.3296.4596.4597.3596.342.77M
August 06, 202596.6296.5696.5696.795.692.34M
August 05, 202597.0496.3496.3497.2295.484.21M
August 04, 202595.596.9196.9196.9495.142.33M
August 01, 202595.5395.1795.1795.5393.692.85M
July 31, 202595.9296.2296.2297.0695.923.43M
July 30, 202596.0395.9995.9996.6195.633.24M
July 29, 202595.4495.8395.8395.8995.173.52M
July 28, 202594.9895.1495.1495.5594.555.11M
July 25, 202594.2794.8494.8495.1493.315.28M
July 24, 202589.7593.593.595.4989.68.38M
July 23, 202588.8588.2888.2889.1187.934.75M
July 22, 202589.1688.9388.9389.3988.232.44M
July 21, 202589.2489.2489.2489.9388.712.53M
July 18, 202590.6489.3789.3790.6986.367.14M
July 17, 202588.9389.9289.9290.1688.682.26M
July 16, 202588.7289.0489.0489.1287.612.13M
July 15, 202589.6888.4388.4389.8788.392.6M
July 14, 202589.489.6689.6689.8389.182.1M
July 11, 202590.2789.4189.4190.3789.332.43M
July 10, 202589.8390.7390.7390.8489.763.1M
July 09, 202589.3889.8389.8389.8488.972.23M
July 08, 202590.6588.5988.5990.8188.543.23M
July 07, 202590.290.5590.5590.8289.972.43M
July 03, 202589.7689.6989.6990.589.51.43M
July 02, 202589.0489.5289.5289.6388.523.77M
July 01, 202589.2488.9488.9489.4388.172.92M
June 30, 202589.389.4289.4289.6488.733.73M
June 27, 202588.7489.0889.0889.4888.35.37M
June 26, 202588.3688.3988.3988.7187.213.23M
June 25, 202588.6788.0588.0588.7887.752.88M
June 24, 202587.3388.1288.1288.4387.163.46M
June 23, 202586.286.7386.7387.1585.873.94M
June 20, 202586.7786.186.187.0785.824.45M
June 18, 202585.9786.3786.3786.9385.533.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved