$67.79 +0.42 (%) Nasdaq Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

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
7/22/201667.3267.9367.2267.79534,450
7/21/201667.5467.6167.0367.37396,410
7/20/201668.1668.2167.6467.74402,847
7/19/201667.1868.0867.1868.07517,981
7/18/201668.6668.6667.4467.60627,383
7/15/201667.6067.6067.1267.51910,211
7/14/201667.6467.8566.9467.37836,840
7/13/201667.6467.7166.7967.17567,905
7/12/201666.7067.3766.5967.31655,690
7/11/201666.2366.5366.0066.43477,741
7/8/201665.4266.1065.2365.88830,120
7/7/201664.8565.2064.5464.92712,286
7/6/201664.6464.9164.3464.74733,420
7/5/201663.7264.7563.1964.59805,066
7/1/201664.7165.1864.5164.77656,762
6/30/201664.4264.8764.0164.671,398,808
6/29/201663.1964.0963.0864.09828,525
6/28/201661.7562.6661.4362.60989,511
6/27/201662.3662.4661.1961.431,025,690
6/24/201662.1664.2961.7863.002,018,648
6/23/201663.3164.4263.2664.41710,828
6/22/201663.0963.2562.8963.09759,323
6/21/201662.9663.3562.9262.97986,130
6/20/201664.6164.8863.0563.09915,761
6/17/201664.5964.8563.8263.881,300,139
6/16/201664.2864.9164.2264.89660,080
6/15/201664.8765.4564.6664.80713,176
6/14/201664.8565.3864.6864.89929,090
6/13/201665.2865.9765.0965.11709,663
6/10/201665.0965.9565.0265.58748,193
6/9/201665.1665.7464.8865.66783,838
6/8/201664.8665.2964.5765.22519,477
6/7/201665.1165.5064.8664.89919,702
6/6/201665.0165.4664.7965.13509,182
6/3/201664.9065.2864.2165.07594,093
6/2/201665.2865.5064.8565.15424,330
6/1/201665.5065.8065.3865.60717,629
5/31/201665.7566.0365.3666.011,240,931
5/27/201665.3465.6965.2265.67424,896
5/26/201665.3865.4564.6665.02606,321
5/25/201665.6865.9265.0965.50823,563
5/24/201664.0065.7063.8465.62987,902
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center