TipRanks
Go Ultimate55% OFF

Nasdaq (NAQ) Historical Prices

DE:NAQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202694.3095.6094.3095.6095.60+1.06%980.42
Oct 29, 202694.9095.6094.4094.6094.60+0.42%380.16
Oct 28, 202693.0094.7093.0094.2094.20+0.75%1720.70
Oct 27, 202693.4094.4093.4093.5093.50+0.86%1640.66
Oct 26, 202691.1093.2091.1092.7092.70+0.32%6492.69
Oct 23, 202692.2092.4091.0092.4092.40+0.87%2581.07
Oct 22, 202685.2091.6085.2091.6091.60+7.01%6532.77
Oct 21, 202684.3085.6084.3085.6085.60+1.90%200.08
Oct 20, 202683.2084.0083.2084.0084.00+0.36%2991.25
Oct 19, 202683.7083.7082.7083.7083.70+0.36%2240.95
Oct 16, 202683.4083.7083.2083.4083.40-0.36%1560.65
Oct 15, 202682.7083.7082.4083.7083.70-0.59%180.07
Oct 14, 202683.7084.4083.7084.2084.20+0.00%1590.63
Oct 13, 202684.6084.6083.9084.2084.20+0.00%2691.01
Oct 12, 202683.3084.2083.3084.2084.20+0.48%40.01
Oct 09, 202682.7083.8082.5083.8083.80+2.07%3161.16
Oct 08, 202682.2082.2082.1082.1082.10+0.61%5362.04
Oct 07, 202681.7082.5081.0081.6081.60-2.16%1780.68
Oct 06, 202682.9083.4082.0083.4083.40+2.46%3681.36
Oct 05, 202680.3081.4080.3081.4081.40+1.50%3911.47
Oct 02, 202681.6082.4080.2080.2080.20-1.35%2711.03
Oct 01, 202682.2082.2081.2081.3081.30-0.12%580.22
Sep 30, 202681.1081.4080.5081.4081.40+0.12%150.06
Sep 29, 202682.0082.1081.3081.3081.30+0.00%1160.43
Sep 28, 202681.6082.1081.1081.3081.30-0.12%860.28
Sep 25, 202683.3083.3081.4081.4081.40-2.40%3561.16
Sep 24, 202684.0084.0083.3083.4083.40-1.42%880.28
Sep 23, 202682.6084.6082.2084.6084.60+3.30%1080.32
Sep 22, 202682.3082.7081.8081.9081.90+0.24%660.19
Sep 21, 202681.7082.2081.6081.7081.70+0.74%480.14
Sep 18, 202679.8081.1079.5081.1081.10+2.01%8232.35
Sep 17, 202677.6079.5077.6079.5079.50+2.85%1910.53
Sep 16, 202677.6078.1077.1077.3077.30-1.02%3711.05
Sep 15, 202679.9079.9078.1078.1078.10-1.01%2790.77
Sep 14, 202678.5079.8078.5078.9078.90+0.13%2780.75
Sep 11, 202679.9079.9078.8078.8078.80-1.79%30.01
Sep 10, 202681.5081.5080.5080.5080.23-1.23%1250.31
Sep 09, 202681.1081.6081.1081.5081.23-0.85%380.09
Sep 08, 202683.2083.3081.8082.2081.93-1.79%5351.28
Sep 07, 202685.2085.2083.4083.7083.42+0.48%260.06
Sep 04, 202684.3084.3083.3083.3083.02-0.60%2700.61
Sep 03, 202683.0083.8083.0083.8083.52+1.21%370.08
Sep 02, 202684.4084.4082.8082.8082.53-1.31%1190.25
Sep 01, 202685.7085.7083.9083.9083.62-1.18%700.14
Aug 31, 202686.2086.2084.9084.9084.62-1.51%730.15
Aug 28, 202686.0086.2085.9086.2085.91+0.23%7021.37
Aug 27, 202685.6086.0085.5086.0085.71+1.30%5200.98
Aug 26, 202684.3084.9084.3084.9084.62+0.00%1350.25
Aug 25, 202684.5085.0084.0084.9084.62+0.00%4710.88
Aug 24, 202684.3084.9084.0084.9084.62+0.83%1,1302.17