UK Markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.72+2.86 (+1.44%)
At close: 4:00PM EDT
201.50 -0.22 (-0.11%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021199.34201.94199.33201.72201.72622,700
21 Oct 2021198.93201.95196.66198.86198.861,284,300
20 Oct 2021208.68209.80196.75199.16199.162,420,000
19 Oct 2021204.01208.86204.00208.86208.86938,200
18 Oct 2021202.82204.52201.83203.49203.49699,500
15 Oct 2021201.42203.42200.33203.02203.02761,800
14 Oct 2021199.11201.22198.89200.64200.64700,800
13 Oct 2021197.68198.84195.15197.42197.42788,300
12 Oct 2021198.42198.90196.19197.48197.48748,800
11 Oct 2021196.59202.50196.26197.68197.68869,300
08 Oct 2021198.00199.15196.53197.40197.40535,800
07 Oct 2021196.00199.09196.00197.91197.91625,100
06 Oct 2021193.99195.90192.30194.64194.64949,100
05 Oct 2021189.57195.58189.26195.26195.261,054,200
04 Oct 2021193.48195.33188.74188.97188.971,067,400
01 Oct 2021194.12194.75190.66193.73193.73798,000
30 Sept 2021195.10197.33192.92193.02193.021,062,600
29 Sept 2021191.93194.41190.92193.99193.99874,000
28 Sept 2021193.83194.33189.38190.96190.961,309,700
27 Sept 2021196.64196.64194.52195.78195.78896,500
24 Sept 2021194.91197.13194.39196.78196.78662,500
23 Sept 2021195.42196.73195.26195.58195.58745,800
22 Sept 2021193.73194.70192.05194.50194.50661,100
21 Sept 2021192.46192.72191.22191.90191.90491,600
20 Sept 2021189.67192.11188.51190.98190.98769,200
17 Sept 2021194.86194.91191.00192.90192.901,263,400
16 Sept 2021196.00196.46194.56195.43195.43409,900
15 Sept 2021195.59197.14194.50195.84195.84468,200
14 Sept 2021194.58196.57194.58195.55195.55464,700
13 Sept 2021196.65198.00192.97194.32194.32547,500
10 Sept 2021198.64198.79195.96196.04196.04567,100
09 Sept 2021197.86199.88197.52197.94197.94520,600
08 Sept 2021196.30198.62196.30198.43198.43411,600
07 Sept 2021199.69199.69195.06196.47196.47568,100
03 Sept 2021198.05199.67197.82198.53198.53490,800
02 Sept 2021198.51198.93196.04197.91197.91599,400
01 Sept 2021196.58198.39194.57197.96197.96575,200
31 Aug 2021194.65196.19193.97195.78195.78795,200
30 Aug 2021194.36195.68193.59194.10194.10395,500
27 Aug 2021191.21193.51191.21193.48193.48359,600
26 Aug 2021191.30191.81189.97191.17191.17425,300
25 Aug 2021190.91192.09190.04191.63191.63370,500
24 Aug 2021191.36192.00190.74190.86190.86367,700
23 Aug 2021189.29191.61189.29190.54190.54511,500
20 Aug 2021188.54189.77187.30188.67188.67533,100
19 Aug 2021184.51189.47183.41188.02188.02725,400
18 Aug 2021190.19190.19186.75186.89186.89807,300
17 Aug 2021191.73191.84189.49189.99189.99747,100
16 Aug 2021191.30192.28190.01192.17192.17392,500
13 Aug 2021190.20191.47190.00190.99190.99310,900
12 Aug 2021189.92190.87187.81190.09190.09455,200
11 Aug 2021189.33190.39188.69189.32189.32414,200
10 Aug 2021188.78190.05187.68188.86188.86583,800
09 Aug 2021188.82189.03187.86188.68188.68550,300
06 Aug 2021189.34190.31187.56188.72188.72526,100
05 Aug 2021190.00190.69187.51188.68188.68675,100
04 Aug 2021188.13190.45187.66189.36189.36728,900
03 Aug 2021189.19189.54187.72188.67188.67607,100
02 Aug 2021188.30188.94187.03188.43188.43553,700
30 Jul 2021186.55188.15185.79186.73186.73616,400
29 Jul 2021185.89187.53184.55186.68186.68564,900
28 Jul 2021185.77186.06184.15185.53185.53595,000
27 Jul 2021185.93188.08185.24185.69185.69663,100
26 Jul 2021187.11187.55184.45186.58186.58681,900
23 Jul 2021186.09188.48185.67187.76187.76735,300
22 Jul 2021187.56188.21185.13185.34185.341,027,500
21 Jul 2021181.34187.03181.34186.28186.281,295,900
20 Jul 2021177.77182.72176.62180.90180.901,128,000
19 Jul 2021177.69178.63175.93177.15177.15926,000
16 Jul 2021178.49180.23178.08178.55178.55917,700
15 Jul 2021177.75179.50177.23178.65178.65649,700
14 Jul 2021179.37179.37176.25178.08178.08710,300
13 Jul 2021180.11181.00178.37179.09179.09890,300
12 Jul 2021175.78180.99175.78179.65179.651,147,600
09 Jul 2021174.41175.91174.24175.77175.77510,500
08 Jul 2021174.36175.37173.57174.08174.08646,700
07 Jul 2021177.06177.25175.27176.16176.16714,600
06 Jul 2021178.28178.41175.69176.36176.36674,300
02 Jul 2021176.50178.05175.94177.88177.88969,000
01 Jul 2021177.89177.89175.80176.03176.031,123,500
30 Jun 2021176.55176.71175.18175.80175.801,164,100
29 Jun 2021177.68178.30176.65176.85176.85662,900
28 Jun 2021178.51178.71176.98177.11177.11980,800
25 Jun 2021178.59178.93177.18178.07178.07789,500
24 Jun 2021178.90179.30177.35177.80177.80867,200
23 Jun 2021179.00179.63177.61177.96177.96947,800
22 Jun 2021178.93179.74178.26178.70178.70666,200
21 Jun 2021176.82179.28175.89178.78178.781,045,200
18 Jun 2021178.25178.80175.26175.80175.801,787,600
17 Jun 2021178.09180.53176.65179.79179.791,147,600
16 Jun 2021176.24178.38175.72177.35177.35965,700
15 Jun 2021175.60177.55175.07176.29176.29665,800
14 Jun 2021172.49175.17171.51175.16175.16684,400
11 Jun 2021170.26173.03169.94172.95172.95834,700
10 Jun 2021169.56169.56168.08168.36168.36560,300
10 Jun 20210.54 Dividend
09 Jun 2021169.41169.54168.43169.12168.58557,600
08 Jun 2021169.45170.35168.79168.96168.42637,700
07 Jun 2021170.91171.00168.63168.90168.36580,900
04 Jun 2021168.68170.40167.61170.23169.69565,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...