$67.61 +1.09 (%) Nasdaq Inc - NASDAQ

Dec. 7, 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
12/6/201665.1466.5964.7566.521,559,380
12/5/201664.6765.0664.3164.861,188,905
12/2/201663.7064.5063.3663.88951,768
12/1/201663.9764.3263.4263.551,039,147
11/30/201664.9565.0663.9564.091,439,816
11/29/201664.8865.4764.4264.971,207,731
11/28/201665.5465.5464.4764.58837,007
11/25/201665.1165.6965.1165.69218,033
11/23/201665.5765.6264.7965.34499,014
11/22/201666.1566.2165.3165.58620,681
11/21/201666.1166.2665.6565.97805,135
11/18/201664.9365.9464.7165.85957,780
11/17/201664.6965.1464.5764.86554,621
11/16/201664.4264.9564.1564.711,259,245
11/15/201664.8264.9163.6064.481,164,937
11/14/201666.6266.6664.5764.731,413,510
11/11/201666.9867.3265.8766.44889,446
11/10/201667.4968.2966.8967.101,211,166
11/9/201665.2167.1464.6966.931,034,039
11/8/201665.4465.5764.1965.38667,090
11/7/201665.3365.5765.0465.46684,493
11/4/201664.3465.4264.0364.681,269,127
11/3/201663.8064.5563.8064.16861,704
11/2/201663.6564.0563.5363.76699,330
11/1/201663.8064.2063.3063.52971,573
10/31/201664.1364.2763.8363.97677,218
10/28/201664.0464.5963.7264.09493,922
10/27/201664.5564.5563.3263.951,153,061
10/26/201665.2266.6264.2864.691,275,335
10/25/201666.4066.8166.0666.361,008,906
10/24/201666.2666.7766.2066.30499,054
10/21/201665.4166.3165.2266.18620,339
10/20/201666.5366.5865.6365.73557,097
10/19/201666.1666.4765.8566.40569,566
10/18/201666.7967.1866.1166.21397,105
10/17/201667.4667.7766.2566.38547,922
10/14/201667.4167.4266.9667.24603,938
10/13/201666.1467.0165.9766.841,269,208
10/12/201665.7466.6565.7166.46828,702
10/11/201666.1666.8665.5465.94950,219
10/10/201667.1367.4566.3266.42933,337
10/7/201667.4767.4766.4767.03488,871
10/6/201666.8867.4066.5167.35605,880
10/5/201666.8067.1366.6166.87822,329
10/4/201667.2167.4766.5966.79681,955
10/3/201667.2867.6966.7767.05996,024
9/30/201667.8068.0867.3667.54906,090
9/29/201668.3168.6867.0067.48889,638
9/28/201668.5668.5668.0568.21622,116
9/27/201668.7469.0068.5268.55807,495
9/26/201669.1870.0068.7968.84687,847
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center