$69.46 -0.98 (%) Nasdaq Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDAQ historical data

Date Open High Low Close Volume
9/23/201669.7970.5668.9369.461,030,923
9/22/201671.0071.0170.3870.44501,418
9/21/201669.9370.7269.5370.67473,156
9/20/201670.1070.4569.3669.62706,370
9/19/201669.6870.2269.6069.80808,013
9/16/201669.1169.6268.6569.47959,253
9/15/201668.6869.6468.6869.52606,409
9/14/201668.8369.2568.6268.69768,971
9/13/201669.0569.5068.5769.06650,121
9/12/201668.7169.7168.2269.48956,304
9/9/201669.7870.0268.9768.98884,723
9/8/201670.7570.9870.2070.21567,380
9/7/201670.6570.9570.0570.90527,995
9/6/201671.8371.8771.1171.50430,802
9/2/201671.8871.9271.2771.67461,383
9/1/201671.2371.7471.0871.64575,611
8/31/201671.1171.4771.0571.21578,161
8/30/201671.0571.3470.3871.34508,151
8/29/201670.5971.6470.5071.10520,113
8/26/201670.8370.9870.0570.49360,129
8/25/201670.2470.8270.0070.62747,473
8/24/201670.4070.4670.0570.28677,079
8/23/201670.6770.7670.2770.56480,703
8/22/201670.1570.6170.1270.48535,301
8/19/201670.1270.4469.8770.44697,452
8/18/201670.3170.7770.2270.32550,261
8/17/201669.4570.3069.2370.21843,204
8/16/201669.9070.0169.2669.28396,486
8/15/201670.0370.2469.8570.09636,942
8/12/201669.8870.2569.6470.15947,101
8/11/201670.6770.9969.6370.031,152,412
8/10/201670.0670.5469.9670.32989,626
8/9/201670.6770.9670.1170.23937,436
8/8/201671.3671.3870.4570.501,122,910
8/5/201671.5871.6971.1271.18816,462
8/4/201671.5171.8871.1571.431,028,597
8/3/201671.3271.7570.8271.53995,361
8/2/201671.4171.4170.7571.20570,757
8/1/201671.0071.4370.6571.42851,363
7/29/201670.6571.4270.5670.76808,990
7/28/201670.8271.4770.4270.87878,875
7/27/201668.5070.9668.4770.841,421,357
7/26/201668.4768.9468.0968.501,247,816
7/25/201667.8068.4467.4468.44641,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center