Nasdaq Inc

NDAQ
🏛️ usa →
88.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 209.00 211.34 208.60 210.01 0.4M
2021-12-30 210.04 211.41 208.81 209.11 0.3M
2021-12-29 210.27 211.66 209.66 209.97 0.3M
2021-12-28 209.71 210.69 208.99 209.73 0.4M
2021-12-27 206.30 209.00 205.84 208.98 0.7M
2021-12-23 205.00 206.73 204.50 205.42 0.6M
2021-12-22 202.26 204.35 201.46 204.20 0.6M
2021-12-21 200.08 202.42 199.60 202.24 0.4M
2021-12-20 198.41 199.63 195.76 198.50 0.5M
2021-12-17 202.70 203.42 199.75 201.07 0.9M
2021-12-16 203.93 206.65 202.80 203.65 1.0M
2021-12-15 200.44 202.09 198.70 202.03 0.8M
2021-12-14 203.44 204.35 197.62 199.73 1.1M
2021-12-13 206.18 207.30 204.21 205.48 0.6M
2021-12-10 206.21 206.21 203.02 205.78 0.4M
2021-12-09 207.29 207.65 204.06 204.14 0.4M
2021-12-08 206.00 207.69 204.46 207.39 0.5M
2021-12-07 201.33 205.85 200.10 205.55 0.8M
2021-12-06 200.70 200.97 196.04 197.98 1.0M
2021-12-03 203.08 203.91 196.15 200.12 0.9M
2021-12-02 200.02 203.08 198.10 201.23 0.9M
2021-12-01 205.78 205.81 198.89 199.03 0.9M
2021-11-30 207.73 208.98 202.70 203.23 1.2M
2021-11-29 206.67 210.35 205.81 209.08 0.9M
2021-11-26 205.83 207.78 203.04 203.68 0.6M
2021-11-24 206.26 208.79 205.73 208.60 0.6M
2021-11-23 207.61 208.34 204.03 207.91 0.5M
2021-11-22 208.48 210.46 207.49 207.69 0.6M
2021-11-19 209.01 209.41 207.34 207.77 0.6M
2021-11-18 211.14 211.40 208.02 208.70 0.5M
2021-11-17 212.75 213.27 208.62 209.94 0.7M
2021-11-16 209.56 213.65 209.00 211.97 0.5M
2021-11-15 209.10 211.34 208.81 209.73 0.5M
2021-11-12 207.61 209.27 204.48 208.42 1.3M
2021-11-11 208.15 208.79 205.63 206.20 1.0M
2021-11-10 210.15 210.81 206.46 207.38 0.6M
2021-11-09 212.15 212.62 210.10 210.81 0.6M
2021-11-08 214.10 214.22 209.54 211.69 0.6M
2021-11-05 213.42 214.96 211.89 212.83 0.6M
2021-11-04 211.35 212.80 209.78 212.27 0.5M
2021-11-03 210.59 211.83 206.82 209.48 0.7M
2021-11-02 210.27 213.47 209.28 211.22 0.8M
2021-11-01 211.03 211.66 206.64 209.90 0.7M
2021-10-29 206.64 210.66 206.14 209.87 0.7M
2021-10-28 202.20 207.02 202.13 207.01 0.7M
2021-10-27 201.05 203.83 200.00 202.39 0.7M
2021-10-26 202.31 204.31 200.04 201.48 0.8M
2021-10-25 201.44 201.77 197.89 201.50 0.6M
2021-10-22 199.34 201.94 199.33 201.72 0.6M
2021-10-21 198.93 201.95 196.66 198.86 1.3M
2021-10-20 208.68 209.80 196.75 199.16 2.4M
2021-10-19 204.01 208.86 204.00 208.86 0.9M
2021-10-18 202.82 204.52 201.83 203.49 0.7M
2021-10-15 201.42 203.42 200.33 203.02 0.8M
2021-10-14 199.11 201.22 198.89 200.64 0.7M
2021-10-13 197.68 198.84 195.15 197.42 0.8M
2021-10-12 198.42 198.90 196.19 197.48 0.7M
2021-10-11 196.59 202.50 196.26 197.68 0.9M
2021-10-08 198.00 199.15 196.53 197.40 0.5M
2021-10-07 196.00 199.09 196.00 197.91 0.6M
2021-10-06 193.99 195.90 192.30 194.64 0.9M
2021-10-05 189.57 195.58 189.26 195.26 1.1M
2021-10-04 193.48 195.33 188.74 188.97 1.1M
2021-10-01 194.12 194.75 190.66 193.73 0.8M
2021-09-30 195.10 197.33 192.92 193.02 1.1M
2021-09-29 191.93 194.41 190.92 193.99 0.9M
2021-09-28 193.83 194.33 189.38 190.96 1.3M
2021-09-27 196.64 196.64 194.52 195.78 0.9M
2021-09-24 194.91 197.13 194.39 196.78 0.7M
2021-09-23 195.42 196.73 195.26 195.58 0.7M
2021-09-22 193.73 194.70 192.05 194.50 0.7M
2021-09-21 192.46 192.72 191.22 191.90 0.5M
2021-09-20 189.67 192.11 188.51 190.98 0.8M
2021-09-17 194.86 194.91 191.00 192.90 1.3M
2021-09-16 196.00 196.46 194.56 195.43 0.4M
2021-09-15 195.59 197.14 194.50 195.84 0.5M
2021-09-14 194.58 196.57 194.58 195.55 0.5M
2021-09-13 196.65 198.00 192.97 194.32 0.5M
2021-09-10 198.64 198.79 195.96 196.04 0.6M
2021-09-09 197.86 199.88 197.52 197.94 0.5M
2021-09-08 196.30 198.62 196.30 198.43 0.4M
2021-09-07 199.69 199.69 195.06 196.47 0.6M
2021-09-03 198.05 199.67 197.82 198.53 0.5M
2021-09-02 198.51 198.93 196.04 197.91 0.6M
2021-09-01 196.58 198.39 194.57 197.96 0.6M
2021-08-31 194.65 196.19 193.97 195.78 0.8M
2021-08-30 194.36 195.68 193.59 194.10 0.4M
2021-08-27 191.21 193.51 191.21 193.48 0.4M
2021-08-26 191.30 191.81 189.97 191.17 0.4M
2021-08-25 190.91 192.09 190.04 191.63 0.4M
2021-08-24 191.36 192.00 190.74 190.86 0.4M
2021-08-23 189.29 191.61 189.29 190.54 0.5M
2021-08-20 188.54 189.77 187.30 188.67 0.5M
2021-08-19 184.51 189.47 183.41 188.02 0.7M
2021-08-18 190.19 190.19 186.75 186.89 0.8M
2021-08-17 191.73 191.84 189.49 189.99 0.7M
2021-08-16 191.30 192.28 190.01 192.17 0.4M
2021-08-13 190.20 191.47 190.00 190.99 0.3M
2021-08-12 189.92 190.87 187.81 190.09 0.5M
2021-08-11 189.33 190.39 188.69 189.32 0.4M
2021-08-10 188.78 190.05 187.68 188.86 0.6M
2021-08-09 188.82 189.03 187.86 188.68 0.6M
2021-08-06 189.34 190.31 187.56 188.72 0.5M
2021-08-05 190.00 190.69 187.51 188.68 0.7M
2021-08-04 188.13 190.45 187.66 189.36 0.7M
2021-08-03 189.19 189.54 187.72 188.67 0.6M
2021-08-02 188.30 188.94 187.03 188.43 0.6M
2021-07-30 186.55 188.15 185.79 186.73 0.6M
2021-07-29 185.89 187.53 184.55 186.68 0.6M
2021-07-28 185.77 186.06 184.15 185.53 0.6M
2021-07-27 185.93 188.08 185.24 185.69 0.7M
2021-07-26 187.11 187.55 184.45 186.58 0.7M
2021-07-23 186.09 188.48 185.67 187.76 0.7M
2021-07-22 187.56 188.21 185.13 185.34 1.0M
2021-07-21 181.34 187.03 181.34 186.28 1.3M
2021-07-20 177.77 182.72 176.62 180.90 1.1M
2021-07-19 177.69 178.63 175.93 177.15 0.9M
2021-07-16 178.49 180.23 178.08 178.55 0.9M
2021-07-15 177.75 179.50 177.23 178.65 0.6M
2021-07-14 179.37 179.37 176.25 178.08 0.7M
2021-07-13 180.11 181.00 178.37 179.09 0.9M
2021-07-12 175.78 180.99 175.78 179.65 1.1M
2021-07-09 174.41 175.91 174.24 175.77 0.5M
2021-07-08 174.36 175.37 173.57 174.08 0.6M
2021-07-07 177.06 177.25 175.27 176.16 0.7M
2021-07-06 178.28 178.41 175.69 176.36 0.7M
2021-07-02 176.50 178.05 175.94 177.88 1.0M
2021-07-01 177.89 177.89 175.80 176.03 1.1M
2021-06-30 176.55 176.71 175.18 175.80 1.2M
2021-06-29 177.68 178.30 176.65 176.85 0.7M
2021-06-28 178.51 178.71 176.98 177.11 1.0M
2021-06-25 178.59 178.93 177.18 178.07 0.8M
2021-06-24 178.90 179.30 177.35 177.80 0.9M
2021-06-23 179.00 179.63 177.61 177.96 0.9M
2021-06-22 178.93 179.74 178.26 178.70 0.7M
2021-06-21 176.82 179.28 175.89 178.78 1.0M
2021-06-18 178.25 178.80 175.26 175.80 1.8M
2021-06-17 178.09 180.53 176.65 179.79 1.1M
2021-06-16 176.24 178.38 175.72 177.35 1.0M
2021-06-15 175.60 177.55 175.07 176.29 0.7M
2021-06-14 172.49 175.17 171.51 175.16 0.7M
2021-06-11 170.26 173.03 169.94 172.95 0.8M
2021-06-10 169.56 169.56 168.08 168.36 0.6M
2021-06-09 169.41 169.54 168.43 169.12 0.6M
2021-06-08 169.45 170.35 168.79 168.96 0.6M
2021-06-07 170.91 171.00 168.63 168.90 0.6M
2021-06-04 168.68 170.40 167.61 170.23 0.6M
2021-06-03 166.89 168.75 166.24 168.06 0.8M
2021-06-02 165.59 167.34 165.00 166.84 0.9M
2021-06-01 168.20 168.66 164.27 164.45 0.6M
2021-05-28 167.15 167.85 166.11 167.46 0.5M
2021-05-27 165.71 166.19 164.93 165.98 0.7M
2021-05-26 164.67 166.38 164.63 165.45 0.5M
2021-05-25 165.61 166.16 163.81 164.31 0.5M
2021-05-24 164.34 166.01 164.34 164.92 0.4M
2021-05-21 162.90 164.84 162.88 163.87 1.3M
2021-05-20 161.51 164.53 161.25 163.46 0.4M
2021-05-19 160.24 161.18 159.44 160.94 0.6M
2021-05-18 164.11 164.53 161.87 161.94 0.5M
2021-05-17 164.20 164.87 163.11 163.75 0.5M
2021-05-14 161.71 164.94 161.38 164.36 0.7M
2021-05-13 158.76 161.82 158.76 160.90 0.5M
2021-05-12 158.87 160.41 156.72 158.36 1.1M
2021-05-11 161.31 161.86 159.12 159.73 0.8M
2021-05-10 165.75 166.79 163.43 163.53 0.6M
2021-05-07 163.85 164.92 163.48 164.56 0.5M
2021-05-06 164.03 164.03 162.13 163.58 0.6M
2021-05-05 163.97 164.25 162.23 163.55 0.8M
2021-05-04 162.51 163.66 159.81 163.54 1.0M
2021-05-03 162.08 163.62 161.02 162.49 0.6M
2021-04-30 161.57 162.32 160.48 161.54 0.5M
2021-04-29 160.82 161.99 159.40 161.89 0.6M
2021-04-28 161.17 161.47 158.71 159.65 0.6M
2021-04-27 159.79 160.87 158.70 160.80 0.7M
2021-04-26 162.81 162.84 159.58 160.03 0.6M
2021-04-23 160.21 163.27 159.56 162.47 0.7M
2021-04-22 160.39 162.34 159.28 159.72 0.6M
2021-04-21 160.43 161.99 157.09 159.32 1.1M
2021-04-20 158.92 161.27 158.82 159.68 1.0M
2021-04-19 159.87 159.90 157.46 158.63 0.8M
2021-04-16 160.92 161.51 159.63 160.17 1.0M
2021-04-15 157.73 161.13 157.73 160.05 0.7M
2021-04-14 156.92 158.72 156.77 157.44 0.6M
2021-04-13 156.39 158.03 155.77 157.93 0.5M
2021-04-12 156.38 157.24 155.69 156.09 0.6M
2021-04-09 154.21 156.36 153.81 156.10 0.6M
2021-04-08 151.89 153.72 151.55 153.52 0.7M
2021-04-07 152.62 152.69 150.06 150.78 0.7M
2021-04-06 151.77 152.98 151.34 152.66 0.5M
2021-04-05 151.00 152.40 150.71 152.10 0.7M
2021-04-01 148.17 151.52 147.69 150.85 0.7M
2021-03-31 147.29 149.18 147.01 147.46 0.9M
2021-03-30 150.61 150.86 147.14 147.45 0.7M
2021-03-29 149.83 151.46 149.15 150.84 0.5M
2021-03-26 146.67 150.80 146.33 150.72 0.6M
2021-03-25 147.52 147.52 145.52 146.57 0.7M
2021-03-24 147.72 148.61 146.78 147.33 0.6M
2021-03-23 145.85 148.95 145.85 147.57 1.3M
2021-03-22 145.74 148.19 144.76 147.12 1.2M
2021-03-19 145.00 146.83 143.79 145.74 2.2M
2021-03-18 144.06 145.89 142.87 144.94 1.8M
2021-03-17 144.96 145.77 142.35 144.02 1.7M
2021-03-16 146.06 147.08 144.48 145.47 0.9M
2021-03-15 144.29 146.06 143.10 145.99 0.5M
2021-03-12 144.56 145.09 143.07 144.42 0.5M
2021-03-11 144.90 144.90 142.75 144.10 0.7M
2021-03-10 147.08 147.31 144.44 144.55 0.7M
2021-03-09 144.86 149.54 144.86 146.65 1.1M
2021-03-08 144.89 147.52 143.86 144.99 1.7M
2021-03-05 139.05 145.11 138.50 144.70 1.2M
2021-03-04 137.63 140.15 135.57 138.00 1.2M
2021-03-03 140.10 140.95 136.55 136.71 0.6M
2021-03-02 141.58 142.21 139.14 140.64 0.6M
2021-03-01 139.68 142.85 139.40 141.87 0.7M
2021-02-26 140.45 140.98 137.80 138.29 0.9M
2021-02-25 142.08 143.55 140.18 140.32 0.6M
2021-02-24 139.81 142.22 138.42 141.99 0.6M
2021-02-23 141.11 141.39 138.86 140.34 1.0M
2021-02-22 143.44 143.44 140.01 141.62 0.9M
2021-02-19 145.19 145.83 144.30 144.43 0.7M
2021-02-18 144.28 145.47 143.63 144.88 0.7M
2021-02-17 143.22 145.11 143.00 144.69 0.8M
2021-02-16 143.05 144.19 141.39 143.99 0.8M
2021-02-12 142.51 143.54 141.83 141.99 0.5M
2021-02-11 143.04 143.24 141.60 142.37 0.5M
2021-02-10 144.00 144.39 141.14 142.47 0.5M
2021-02-09 142.64 143.97 142.02 143.13 0.4M
2021-02-08 143.10 143.84 141.92 142.45 0.5M
2021-02-05 143.82 144.52 141.95 142.59 0.7M
2021-02-04 142.66 145.40 142.30 143.57 0.8M
2021-02-03 142.28 143.10 141.02 142.16 0.9M
2021-02-02 139.13 143.11 138.61 142.61 0.9M
2021-02-01 136.53 139.07 135.50 138.61 0.9M
2021-01-29 138.10 138.10 134.21 135.27 1.1M
2021-01-28 141.37 143.37 138.96 139.03 1.0M
2021-01-27 140.49 143.65 137.55 141.20 1.6M
2021-01-26 142.73 143.31 140.49 141.13 1.0M
2021-01-25 140.54 142.82 139.72 142.30 0.8M
2021-01-22 141.29 141.53 139.22 140.42 1.1M
2021-01-21 144.09 144.40 140.45 141.40 0.7M
2021-01-20 143.38 144.30 141.50 143.67 1.3M
2021-01-19 142.21 143.00 140.24 142.26 0.9M
2021-01-15 141.44 142.52 139.38 140.04 2.8M
2021-01-14 143.22 143.27 140.79 142.13 1.0M
2021-01-13 142.07 143.50 142.00 142.49 1.4M
2021-01-12 140.99 142.68 140.86 141.92 0.9M
2021-01-11 138.21 141.87 138.00 140.90 1.1M
2021-01-08 135.43 139.14 135.43 138.81 0.8M
2021-01-07 134.94 136.88 134.67 136.80 0.9M
2021-01-06 132.35 136.49 131.92 135.40 1.0M
2021-01-05 132.29 133.04 131.54 131.97 1.1M
2021-01-04 133.73 133.93 130.70 132.01 1.4M