Canada markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.62-0.22 (-0.31%)
At close: 04:00PM EDT
71.65 +0.03 (+0.04%)
After hours: 07:47PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202472.2772.4171.3871.6271.622,297,000
Oct 10, 202472.4072.6871.5771.8471.842,919,100
Oct 09, 202472.3372.7772.0172.4772.472,144,500
Oct 08, 202471.9572.5971.8272.1972.193,136,000
Oct 07, 202472.1172.1570.6170.8770.874,187,600
Oct 04, 202473.4073.4071.8172.1272.122,519,000
Oct 03, 202472.8473.0972.3872.9272.922,602,500
Oct 02, 202473.1373.1372.5672.9972.991,817,000
Oct 01, 202473.2073.4072.4273.0573.053,837,100
Sept 30, 202472.2973.1272.1573.0173.013,368,200
Sept 27, 202472.8473.1072.3372.6072.602,766,100
Sept 26, 202472.6873.4872.3172.5672.563,145,200
Sept 25, 202473.6773.9472.6873.0473.043,428,900
Sept 24, 202473.8773.8773.1473.6773.672,408,200
Sept 23, 202474.7174.8873.8974.0174.012,546,000
Sept 20, 202474.1674.6873.5074.2974.294,654,400
Sept 19, 202473.7874.3673.2574.2974.293,060,800
Sept 18, 202472.6573.6372.3172.9072.902,330,200
Sept 17, 202473.2373.5572.0372.7072.702,578,800
Sept 16, 202473.2973.6973.0373.3073.302,260,800
Sept 13, 202472.4273.0472.2373.0073.001,900,400
Sept 13, 20240.24 Dividend
Sept 12, 202472.2572.6871.7472.5772.332,852,600
Sept 11, 202471.4672.1970.1272.0871.842,115,900
Sept 10, 202471.7472.2171.1171.7571.512,672,000
Sept 09, 202472.3172.5471.4371.6571.412,977,400
Sept 06, 202473.2773.6571.2471.9571.713,970,500
Sept 05, 202473.5073.7472.6673.4073.162,167,600
Sept 04, 202473.1474.1772.9173.4873.243,295,800
Sept 03, 202471.6671.9171.0371.3971.152,267,400
Aug 30, 202471.5272.1471.1472.0871.843,073,700
Aug 29, 202471.2171.7570.9771.1970.951,776,000
Aug 28, 202470.9971.3370.7270.9570.721,457,900
Aug 27, 202470.5371.1670.4971.0570.821,516,000
Aug 26, 202470.5770.8070.2570.5970.361,301,300
Aug 23, 202470.8470.9869.7170.3570.121,343,200
Aug 22, 202470.0770.6470.0770.6370.401,750,100
Aug 21, 202469.9970.4869.9170.2470.011,530,600
Aug 20, 202470.0770.1969.6070.0969.862,020,700
Aug 19, 202469.6370.0869.6369.9769.741,848,700
Aug 16, 202469.7869.8469.2869.8369.601,802,700
Aug 15, 202469.6369.9769.1069.7869.552,533,600
Aug 14, 202469.0069.5068.8369.3069.072,103,600
Aug 13, 202468.3068.9767.9668.9268.692,004,900
Aug 12, 202468.0968.4167.6167.9867.761,661,900
Aug 09, 202468.0568.1767.4568.0967.861,651,700
Aug 08, 202467.0368.1066.7668.0467.813,027,900
Aug 07, 202466.6167.6066.4566.8066.582,834,900
Aug 06, 202465.2966.9364.9766.1965.973,715,500
Aug 05, 202465.7366.2964.3364.4064.193,940,700
Aug 02, 202466.6367.3266.2466.8666.643,770,300
Aug 01, 202467.8368.5367.0267.3267.103,931,200
Jul 31, 202469.1369.4567.6467.6867.466,389,400
Jul 30, 202468.3370.0168.2669.1568.9214,987,600
Jul 29, 202466.9568.4066.8067.9267.7016,151,800
Jul 26, 202467.6067.6666.2666.9666.743,629,900
Jul 25, 202465.0067.7764.7267.2667.047,139,200
Jul 24, 202463.3663.3962.4362.7362.522,988,900
Jul 23, 202463.3863.4562.8463.1362.922,275,100
Jul 22, 202463.1063.2562.5663.0362.821,833,200
Jul 19, 202462.9863.0262.2162.5162.301,506,200
Jul 18, 202463.4463.5162.4162.4862.271,895,100
Jul 17, 202462.9563.6062.8763.4963.282,728,900
Jul 16, 202463.2063.6163.1463.3063.091,829,300
Jul 15, 202462.8063.2162.6063.0062.792,339,700
Jul 12, 202462.4163.1262.1462.7062.492,121,700
Jul 11, 202462.2162.7162.0062.2061.992,502,900
Jul 10, 202461.0061.6660.7761.6361.431,631,700
Jul 09, 202460.7061.0360.4660.8160.611,502,500
Jul 08, 202460.4060.8660.2760.4460.241,097,700
Jul 05, 202460.1260.4559.9560.3860.18825,800
Jul 03, 202460.1560.6060.0860.1459.941,162,100
Jul 02, 202459.6960.3459.5559.9659.761,842,100
Jul 01, 202460.3860.5759.4659.4859.282,074,000
Jun 28, 202460.4260.5759.7060.2660.064,045,700
Jun 27, 202459.7360.5759.4760.1859.981,973,100
Jun 26, 202459.5060.1159.4459.7659.561,420,400
Jun 25, 202460.0860.1759.6859.9159.711,329,800
Jun 24, 202460.2861.1060.0860.1059.902,084,300
Jun 21, 202459.2060.3358.7660.2560.053,096,100
Jun 20, 202459.1059.3058.3559.2359.032,418,600
Jun 18, 202458.5859.2658.3358.9958.791,795,300
Jun 17, 202458.4559.0858.2858.6358.441,742,000
Jun 14, 202458.7758.9058.4458.6058.412,475,800
Jun 14, 20240.24 Dividend
Jun 13, 202459.5659.7058.9959.2058.772,195,300
Jun 12, 202459.6959.7959.1359.5559.112,324,800
Jun 11, 202458.9759.1658.6359.0258.591,620,100
Jun 10, 202458.4859.6358.2859.3058.861,909,100
Jun 07, 202458.9359.3458.6058.7858.352,821,300
Jun 06, 202459.5759.7959.1759.2658.821,779,200
Jun 05, 202459.6259.8858.8459.7159.271,627,900
Jun 04, 202458.7459.4958.7459.4358.992,495,400
Jun 03, 202459.3059.3358.3058.7458.312,599,100
May 31, 202459.2459.7058.5359.0358.606,568,600
May 30, 202460.0060.1558.8459.0558.622,698,000
May 29, 202459.7160.0559.4059.8559.412,031,100
May 28, 202462.0562.0560.0660.2059.761,959,500
May 24, 202461.6462.5061.6462.2361.771,002,400
May 23, 202462.4462.5961.4661.5261.071,586,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...