Nasdaq Inc Historical Data - NAQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Nasdaq Inc (NAQ)
Nasdaq Inc (NAQ) Historical

Nasdaq Inc (NAQ)

57.41

0.49

( 0.86% )

Updated: 11:59:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.04	3.68430558064	55.37	57.41	55.28	434	55.93200185	DE
4	2.61	4.76277372263	54.8	57.41	54.36	576	55.57038315	DE
12	1.26	2.24398931434	56.15	57.89	53.55	593	55.91827854	DE
26	5.57	10.7445987654	51.84	59.56	50.84	982	54.80116738	DE
52	12.41	27.5777777778	45	59.56	44.15	956	51.93736928	DE
156	-96.64	-62.7328789354	154.05	191.78	44.15	537	61.23609301	DE
260	-54.09	-48.5112107623	111.5	191.78	44.15	489	62.16622134	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720643220	56.89	0.64	1.14	56.35	56.89	55.99	180
1720556760	56.25	0.24	0.43	55.64	56.25	55.59	654
1720470360	56.01	0.41	0.74	55.69	56.03	55.48	488
1720211220	55.6	0.32	0.58	55.47	55.85	55.4	416
1720124820	55.28	-0.09	-0.16	55.37	55.71	55.28	430
1720038420	55.37	-0.75	-1.34	55.9	56.23	55.37	302
1719952020	56.12	0.73	1.32	55.61	56.26	55.07	219
1719865620	55.39	-0.91	-1.62	56.25	56.25	55.39	515
1719606420	56.3	0	0.00	56.51	56.51	56.3	30
1719520020	56.3	0.2	0.36	55.59	56.32	55.59	267
1719433620	56.1	0.07	0.12	56.25	56.31	55.8	454
1719347160	56.03	-0.28	-0.50	55.91	56.08	55.81	1434
1719260820	56.31	0.31	0.55	56.55	56.78	56.02	1022
1719001620	56	0.76	1.38	55.03	56	54.97	1103
1718915160	55.24	0.59	1.08	54.82	55.24	54.5	392
1718828820	54.65	0.01	0.02	54.65	55.12	54.65	191
1718742360	54.64	-0.11	-0.20	54.96	55.14	54.36	474
1718656020	54.75	0.08	0.15	54.68	55.15	54.43	1833
1718396820	54.67	-0.28	-0.51	55.11	55.2	54.38	574
1718310420	54.95	-0.05	-0.09	54.8	55.25	54.73	532
1718224020	55	0.2	0.36	54.81	55.24	54.68	277
1718137620	54.8	-0.08	-0.15	54.81	55.09	54.76	405
1718051220	54.88	0.25	0.46	54.41	54.91	54.28	993
1717792020	54.63	0.16	0.29	54.72	54.99	54.17	205
1717705620	54.47	-0.36	-0.66	54.58	55.08	54.47	470
1717619220	54.83	0.27	0.49	54.5	55.02	54.5	514
1717532820	54.56	0.74	1.37	53.99	54.56	53.55	196
1717446420	53.82	-0.39	-0.72	54.27	54.6	53.7	825
1717187220	54.21	-0.14	-0.26	54.83	54.88	54.21	762
1717100820	54.35	-1.27	-2.28	55.24	55.28	54.31	792
1717014420	55.62	0.12	0.22	55.01	55.62	54.74	268
1716928020	55.5	-2.17	-3.76	57.52	57.55	55.29	780
1716841560	57.67	0.25	0.44	57.31	57.67	57.03	117
1716582420	57.42	0.45	0.79	57.23	57.55	56.64	475
1716496020	56.97	-0.76	-1.32	57.89	57.89	56.97	309
1716409620	57.73	0.09	0.16	57.68	57.86	57.51	728
1716323160	57.64	0.08	0.14	57.13	57.64	57.13	784
1716236760	57.56	0.62	1.09	57.51	57.89	57.51	180
1715977620	56.94	-0.56	-0.97	57.62	57.65	56.94	123
1715891220	57.5	1.15	2.04	56.14	57.57	56.14	851
1715804820	56.35	0.51	0.91	55.99	56.58	55.91	799
1715718420	55.84	-0.52	-0.92	56.49	56.49	55.84	135
1715631960	56.36	0.55	0.99	55.61	56.99	55.61	3234
1715372820	55.81	0.17	0.31	56.32	56.37	55.74	110
1715286420	55.64	-0.06	-0.11	55.48	55.79	55.45	77
1715200020	55.7	-1.23	-2.16	56.49	56.55	55.53	913
1715113620	56.93	-0.07	-0.12	57.49	57.76	56.85	1316
1715027220	57	0.22	0.39	56.84	57	56.35	466
1714768020	56.78	0.76	1.36	56.16	56.78	55.58	61
1714681560	56.02	-0.04	-0.07	55.58	56.07	55.58	186
1714508820	56.06	-0.33	-0.59	55.8	56.1	55.8	367
1714422420	56.39	-0.13	-0.23	56.48	56.57	56.03	218
1714163220	56.52	1.1	1.98	56.06	56.52	55.78	222
1714076820	55.42	-1.72	-3.01	57	57.45	54.29	1853
1713990420	57.14	-0.38	-0.66	56.66	57.81	56.65	2214
1713903960	57.52	0.35	0.61	57.14	57.58	57.14	69
1713817560	57.17	0.56	0.99	56.96	57.39	56.52	451
1713558420	56.61	0.35	0.62	56.44	56.78	56.01	240
1713472020	56.26	-0.4	-0.71	56.15	56.74	56.15	487
1713385620	56.66	-0.08	-0.14	56.84	56.84	56.52	153
1713299220	56.74	0.13	0.23	56.45	57.02	56.4	636
1713212820	56.61	-1.28	-2.21	57.67	58.28	56.61	1512
1712953620	57.89	-0.91	-1.55	58.88	59.56	57.47	1089
1712867220	58.8	-0.03	-0.05	58.94	59.46	58.33	2002

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions