TipRanks
Go Ultimate55% OFF

Nasdaq (NDAQ) Historical Prices

MX:NDAQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,999.101,999.101,999.101,999.101,999.10+4.66%1,0035.27
Oct 29, 20261,910.002,053.191,910.001,910.001,910.00+0.00%00.00
Oct 28, 20261,910.002,035.791,895.411,910.001,910.00+0.00%00.00
Oct 27, 20261,910.001,996.791,903.211,910.001,910.00+0.00%00.00
Oct 26, 20261,910.002,004.291,881.911,910.001,910.00+0.00%00.00
Oct 23, 20261,910.001,910.001,910.001,910.001,910.00+0.16%140.07
Oct 22, 20261,921.401,921.401,907.001,907.001,907.00+3.08%3511.90
Oct 21, 20261,850.001,850.001,710.001,850.001,850.00+0.00%00.00
Oct 20, 20261,850.001,850.001,500.001,850.001,850.00+0.00%00.00
Oct 19, 20261,850.001,850.001,850.001,850.001,850.00+7.53%70.04
Oct 16, 20261,720.451,850.001,669.811,720.451,720.45+0.00%00.00
Oct 15, 20261,720.451,720.451,720.451,720.451,720.45-0.52%9595.53
Oct 14, 20261,729.501,729.501,729.501,729.501,729.50+0.55%8845.50
Oct 13, 20261,724.301,724.301,720.001,720.001,720.00+0.58%1420.90
Oct 12, 20261,710.001,850.001,683.611,710.001,710.00+0.00%00.00
Oct 09, 20261,710.001,710.001,710.001,710.001,710.00+1.66%1000.64
Oct 08, 20261,648.001,682.001,648.001,682.001,682.00+2.52%4,59954.82
Oct 07, 20261,640.731,689.511,596.011,640.731,640.73+0.00%00.00
Oct 06, 20261,640.731,698.001,620.011,640.731,640.73+0.00%00.00
Oct 05, 20261,640.731,640.731,640.731,640.731,640.73-1.91%200.24
Oct 02, 20261,672.671,683.871,630.001,672.671,672.67+0.00%00.00
Oct 01, 20261,672.671,697.001,660.001,672.671,672.67+0.00%00.00
Sep 30, 20261,672.671,672.671,672.671,672.671,672.67-0.02%1,58526.57
Sep 29, 20261,673.001,697.001,650.001,673.001,673.00+0.00%00.00
Sep 28, 20261,673.001,689.021,630.001,673.001,673.00+0.00%00.00
Sep 25, 20261,673.001,699.991,587.911,673.001,673.00+0.00%00.00
Sep 24, 20261,673.001,673.001,673.001,673.001,673.00+4.40%1291.93
Sep 23, 20261,602.501,699.991,602.501,602.501,602.50+0.00%00.00
Sep 22, 20261,602.501,665.991,587.611,602.501,602.50+0.00%00.00
Sep 21, 20261,602.501,700.001,602.501,602.501,602.50+0.00%00.00
Sep 18, 20261,602.501,602.501,602.501,602.501,602.50+0.16%1,1016.95
Sep 17, 20261,600.001,600.791,527.211,600.001,600.00+0.00%00.00
Sep 16, 20261,600.001,600.001,600.001,600.001,600.00+0.00%00.00
Sep 15, 20261,600.001,600.001,466.411,600.001,600.00+0.00%00.00
Sep 14, 20261,600.001,618.191,530.001,600.001,600.00+0.00%00.00
Sep 11, 20261,600.001,600.001,530.001,600.001,600.00+0.33%00.00
Sep 10, 20261,600.001,600.001,508.911,600.001,594.74+0.00%00.00
Sep 09, 20261,600.001,600.001,600.001,600.001,594.74-0.72%160.08
Sep 08, 20261,613.001,613.001,611.681,611.681,606.38-1.50%1,5408.34
Sep 07, 20261,636.251,865.001,636.251,636.251,630.87+0.00%00.00
Sep 04, 20261,636.251,636.251,636.251,636.251,630.87-3.07%1070.58
Sep 03, 20261,688.001,710.001,618.511,688.001,682.45+0.00%00.00
Sep 02, 20261,688.001,705.001,552.211,688.001,682.45+0.00%00.00
Sep 01, 20261,688.001,705.001,608.011,688.001,682.45+0.00%00.00
Aug 31, 20261,688.001,700.001,603.711,688.001,682.45+0.00%00.00
Aug 28, 20261,688.001,688.001,688.001,688.001,682.45+1.44%80.04
Aug 27, 20261,664.001,710.001,616.011,664.001,658.53+0.00%00.00
Aug 26, 20261,664.001,865.001,640.011,664.001,658.53+0.00%00.00
Aug 25, 20261,664.001,748.691,640.011,664.001,658.53+0.00%00.00
Aug 24, 20261,664.001,664.001,664.001,664.001,658.53+0.54%850.46