Nasdaq, Inc. (NDAQ) NASDAQ

88.49

+0.78(+0.89%)

Updated at February 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202686.788.4988.4988.9284.7311.4M
February 03, 202696.2887.7187.7196.3986.213.35M
February 02, 202697.1896.8196.8197.9196.454.45M
January 30, 202698.0496.8996.8999.7195.614.52M
January 29, 202699.7598.0998.09101.596.545.35M
January 28, 202698.4398.7198.7199.3497.883.92M
January 27, 202698.8998.598.599.2897.912.83M
January 26, 202698.2598.8998.8999.3898.052.72M
January 23, 202698.6398.0598.0598.9397.762.4M
January 22, 20269998.7898.7899.8898.43.36M
January 21, 202697.6298.7898.7899.7897.413.06M
January 20, 202699.0197.4197.41100.297.183.21M
January 16, 2026100.34100.98100.98101.79100.013.74M
January 15, 2026100.58100.34100.34100.9799.741.71M
January 14, 202698.09100.07100.07100.5498.093M
January 13, 202699.5198.8998.8999.797.93.09M
January 12, 202698.0399.4299.4299.7797.863.02M
January 09, 202699.6498.2498.2499.8198.243.5M
January 08, 2026100.2599.7399.73100.8399.632.77M
January 07, 2026100.62100.4100.4101.2199.773.05M
January 06, 202698.44100.69100.69100.8598.23.57M
January 05, 202696.2498.4598.4598.8696.243.42M
January 02, 202697.2596.6696.6697.2595.83.99M
December 31, 202598.197.1397.1398.1697.12.12M
December 30, 202598.598.1898.1899.5998.062.39M
December 29, 202599.3598.8798.8799.5498.82.32M
December 26, 202598.7499.3599.3599.4298.511.64M
December 24, 202597.9998.6498.6498.897.711.45M
December 23, 202597.4898.0198.0198.2997.353.51M
December 22, 202595.3697.4697.4697.7295.064.36M
December 19, 202594.2795.3695.3695.9194.1510.58M
December 18, 202594.194.7194.7195.8694.015.67M
December 17, 202593.0893.793.794.692.931.57M
December 16, 202593.1292.9392.9393.6992.382.19M
December 15, 202593.5892.9392.9393.6292.182.54M
December 12, 202593.8593.5893.5894.3593.033.31M
December 11, 202592.293.8793.8794.3891.924.91M
December 10, 202590.8891.9291.9292.290.322.68M
December 09, 202589.890.7290.7290.8389.452.96M
December 08, 20259089.889.890.1489.174.85M
December 05, 202590.0290.2290.2290.5489.873.05M
December 04, 202588.3290.2990.2990.3988.113.39M
December 03, 202588.4488.3288.3288.8987.792.22M
December 02, 202589.6488.5188.5189.9388.153.17M
December 01, 202590.6389.3689.3690.7689.273.37M
November 28, 202590.2490.9290.9291.2690.071.13M
November 26, 202589.389.9889.9890.4989.21.78M
November 25, 202588.689.1489.1489.6588.263.45M
November 24, 202587.5588.4488.4489.0987.554.59M
November 21, 202587.3687.6687.6688.2186.792.42M
November 20, 202588.1586.9986.9989.5586.742.94M
November 19, 202585.6186.0286.0286.5185.372.37M
November 18, 202585.5285.5485.5485.9184.762.25M
November 17, 202587.0885.785.787.2385.291.92M
November 14, 202587.2487.0887.0887.6186.142.54M
November 13, 202588.2987.4387.4388.687.341.68M
November 12, 202587.8388.7788.7789.1987.731.71M
November 11, 202587.8787.8487.8488.2387.71.02M
November 10, 202587.287.8287.8288.386.832.08M
November 07, 202586.0887.2487.2487.6886.083.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved