$61.31 +1.34 (%) Nasdaq Inc - NASDAQ

Feb. 12, 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
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
12/29/201559.5460.1159.1859.381,009,449
12/28/201558.0359.2057.8059.111,279,705
12/24/201558.0558.1757.7457.99368,041
12/23/201558.3458.4657.8357.98934,933
12/22/201556.8558.1356.2658.011,450,977
12/21/201556.4957.2755.9956.47910,472
12/18/201556.0556.1655.6155.932,283,954
12/17/201556.8157.3955.8456.08866,283
12/16/201557.1057.2956.1956.891,254,504
12/15/201556.5657.2156.5456.771,180,392
12/14/201554.8156.1254.8056.081,632,588
12/11/201555.1155.6754.6254.861,618,287
12/10/201556.2656.5655.7455.961,140,674
12/9/201558.0758.1356.2356.461,068,447
12/8/201557.0458.1056.7657.921,453,838
12/7/201558.7058.9457.3158.28865,383
12/4/201556.9859.0956.9658.94949,362
12/3/201558.7158.7156.2956.981,367,247
12/2/201558.9359.0358.3458.51846,286
12/1/201558.8959.1958.3058.72892,085
11/30/201558.9458.9958.2258.62986,819
11/27/201558.6258.9158.2158.87239,002
11/25/201558.4958.7858.3358.45505,519
11/24/201558.6258.8158.0258.491,233,299
11/23/201559.7960.0059.1459.231,186,802
11/20/201559.3660.0559.3059.972,787,805
11/19/201558.2859.4858.2859.361,225,699
11/18/201557.5958.7357.4658.691,402,189
11/17/201557.1257.9457.0157.561,402,128
11/16/201556.4157.2856.1957.241,213,674
11/13/201557.3458.1256.2756.591,612,496
11/12/201557.9758.3257.7057.71955,566
11/11/201558.4959.1357.8258.49775,914
11/10/201557.4758.6157.2458.571,313,328
11/9/201558.1158.1957.4657.68966,244
11/6/201558.6959.3557.9358.241,178,636
11/5/201558.1558.9358.0758.62772,275
11/4/201559.2559.5058.0158.161,358,805
11/3/201559.7859.9859.1659.30788,392
11/2/201558.2559.6858.0359.671,620,136
10/30/201559.2559.4057.7057.891,068,382
10/29/201559.0259.3558.7659.221,002,163
10/28/201558.9759.4058.8459.281,085,988
10/27/201558.1659.0057.7358.951,398,538
10/26/201558.9359.4157.9758.401,276,955
10/23/201559.1259.9057.8558.721,807,676
10/22/201555.3359.3755.3359.101,645,353
10/21/201556.0556.1855.2455.261,048,897
10/20/201555.3956.0255.3555.83606,707
10/19/201554.7755.4654.7555.44760,457
10/16/201555.0055.1954.5454.97894,799
10/15/201553.8254.9453.7054.91911,966
10/14/201553.7654.2053.2253.67726,047
10/13/201553.8154.3653.2253.611,157,688
10/12/201553.1854.2852.8454.13663,831
10/9/201553.8253.9952.8753.09536,412
10/8/201553.1653.8852.7553.78757,073
10/7/201553.7553.9952.8353.26883,142
10/6/201553.5953.6152.9253.38835,737
10/5/201553.1153.7052.8653.65651,254
10/2/201551.6752.6450.9852.63827,448
10/1/201553.4653.5751.9852.621,266,619
9/30/201552.4353.4452.1353.331,311,013
9/29/201552.0352.2351.4251.811,318,365
9/28/201553.3053.4252.0052.021,028,656
9/25/201552.4554.0051.9653.481,070,500
9/24/201551.6152.2251.4251.941,512,042
9/23/201551.0052.1050.9851.98991,192
9/22/201550.4951.0550.4451.041,046,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center