$65.00 +1.43 (%) Nasdaq Inc - NASDAQ

May. 24, 2016 | 11:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDAQ historical data

Date Open High Low Close Volume
5/23/201663.5063.7963.0763.57624,615
5/20/201663.4164.0063.0863.62565,296
5/19/201662.8463.4562.6763.04634,351
5/18/201662.3063.1961.5963.051,280,095
5/17/201663.7363.9062.3162.53645,693
5/16/201663.5263.9863.3163.73518,507
5/13/201664.0964.4663.4563.68556,700
5/12/201663.7664.3563.6964.18720,985
5/11/201664.4364.6663.4463.62960,779
5/10/201664.3364.6464.0564.591,140,930
5/9/201664.0364.5664.0364.50689,405
5/6/201663.1764.2662.9464.031,031,145
5/5/201662.6963.4062.6963.20846,720
5/4/201661.9562.9761.9562.58836,850
5/3/201662.0962.4861.6262.27462,281
5/2/201661.7463.1861.5763.01748,277
4/29/201662.5862.5861.2561.711,119,041
4/28/201663.5964.3962.6762.86865,786
4/27/201665.0965.2563.5964.131,163,775
4/26/201664.2164.7263.9164.411,249,764
4/25/201663.7564.2063.5364.17649,873
4/22/201663.7064.4363.5563.99675,631
4/21/201663.9864.3463.5463.81625,330
4/20/201664.1364.3563.7664.13735,502
4/19/201664.3064.5363.6064.17856,753
4/18/201664.0364.5563.9064.14723,971
4/15/201663.8264.5263.5064.441,272,461
4/14/201663.3764.3363.3763.67677,629
4/13/201663.4464.1763.2163.951,265,647
4/12/201663.6564.0561.7663.152,002,943
4/11/201664.1764.7063.7364.281,037,552
4/8/201664.4064.4063.4863.65722,129
4/7/201664.6865.6363.7864.26938,224
4/6/201664.8165.0363.9364.951,248,136
4/5/201665.1565.6264.9064.981,091,747
4/4/201666.3966.3964.8765.551,318,305
4/1/201666.1266.6665.6066.091,447,465
3/31/201665.3966.5565.1766.381,800,269
3/30/201666.0366.7064.8465.171,350,388
3/29/201664.6765.5864.6765.571,164,372
3/28/201664.3465.0064.0764.68792,075
3/24/201665.3565.6563.8064.021,560,550
3/23/201664.6166.3664.5265.641,583,991
3/22/201664.1065.4663.7565.421,504,048
3/21/201664.2564.5063.6864.273,101,255
3/18/201665.8766.5963.8964.514,397,232
3/17/201666.6467.0165.7765.851,891,763
3/16/201666.5066.9566.1766.611,207,123
3/15/201666.5767.6166.5067.041,237,828
3/14/201665.7167.2865.5766.83850,126
3/11/201665.4866.4064.5465.981,109,372
3/10/201664.8065.0863.1164.972,353,457
3/9/201665.4165.9564.8765.37749,249
3/8/201663.8665.2463.8064.87953,765
3/7/201664.7764.9063.9664.24761,014
3/4/201665.2565.4964.0864.941,176,889
3/3/201664.5665.2463.8665.20880,682
3/2/201664.9964.9963.5864.491,778,788
3/1/201663.8264.4263.1764.271,157,300
2/29/201663.9664.3962.7963.291,375,220
2/26/201664.7365.1063.8163.85791,086
2/25/201663.8864.5363.3664.511,194,181
2/24/201662.2563.8262.2563.661,011,283
2/23/201664.4764.9563.0863.141,343,774
2/22/201664.1764.3463.2463.551,145,657
2/19/201662.5363.1662.2362.93899,554
2/18/201663.1963.5362.6962.881,002,091
2/17/201661.8963.2161.8362.96986,371
2/16/201662.5562.6160.9461.66883,394
2/12/201661.4661.5460.0861.31783,015
2/11/201659.3360.4758.9359.971,044,781
2/10/201661.9362.5860.5860.88993,620
2/9/201659.9762.2159.9561.491,425,924
2/8/201658.6560.5857.8560.212,041,641
2/5/201660.2860.6558.5359.401,970,608
2/4/201661.7362.2158.6959.852,508,701
2/3/201662.5462.7760.4061.602,097,379
2/2/201661.0062.5360.7562.322,176,286
2/1/201661.9662.1160.3961.742,113,828
1/29/201659.4562.3658.7162.002,291,816
1/28/201657.9859.8556.2558.891,903,699
1/27/201658.7459.9657.9758.301,714,799
1/26/201657.0958.6256.7658.531,382,065
1/25/201657.5457.9956.5656.601,075,409
1/22/201656.6657.9355.4657.73999,363
1/21/201656.3557.2955.7455.781,150,558
1/20/201656.4956.9755.2756.301,245,779
1/19/201657.2158.1457.0857.471,287,409
1/15/201655.8357.5055.8356.491,438,860
1/14/201656.0957.9955.7957.491,546,334
1/13/201657.7757.9155.4655.731,448,923
1/12/201657.8957.9657.2857.581,278,599
1/11/201656.5357.5956.1257.281,509,189
1/8/201657.4757.5155.7255.811,372,917
1/7/201656.3757.8856.3257.102,842,226
1/6/201656.6957.7456.4257.23747,902
1/5/201656.5957.5356.5257.401,257,373
1/4/201656.9057.1556.0156.541,299,393
12/31/201558.7759.0658.1758.17807,922
12/30/201559.2959.9558.7659.02743,323
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center