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
2022-12-30 61.40 61.56 60.74 61.35 1.2M
2022-12-29 61.27 62.12 61.22 61.87 0.9M
2022-12-28 61.22 61.64 60.63 60.70 1.0M
2022-12-27 61.33 61.47 60.70 60.98 1.1M
2022-12-23 60.90 61.56 60.62 61.28 0.7M
2022-12-22 61.14 61.14 60.07 61.06 1.4M
2022-12-21 60.45 61.86 60.29 61.51 1.5M
2022-12-20 60.46 60.70 60.06 60.12 1.9M
2022-12-19 60.42 60.90 60.09 60.46 2.4M
2022-12-16 61.03 61.48 60.54 60.62 4.1M
2022-12-15 62.87 63.34 61.54 61.74 3.0M
2022-12-14 65.12 65.36 63.10 63.59 4.2M
2022-12-13 66.14 66.69 64.54 64.99 2.3M
2022-12-12 63.08 64.70 63.00 64.68 2.2M
2022-12-09 63.85 64.21 63.14 63.20 2.7M
2022-12-08 65.00 65.47 63.94 64.19 2.7M
2022-12-07 66.90 67.47 64.70 64.84 3.3M
2022-12-06 67.84 68.10 66.57 67.01 2.2M
2022-12-05 68.75 68.82 67.57 67.86 1.8M
2022-12-02 67.74 69.22 67.72 68.98 1.1M
2022-12-01 68.57 69.12 68.13 68.49 1.1M
2022-11-30 66.28 68.91 66.13 68.46 4.0M
2022-11-29 66.15 66.73 65.93 66.10 1.7M
2022-11-28 66.81 67.18 66.20 66.27 1.5M
2022-11-25 67.13 67.61 66.74 67.15 0.6M
2022-11-23 66.45 67.73 66.45 67.13 1.2M
2022-11-22 66.16 66.63 65.87 66.52 1.9M
2022-11-21 65.56 66.25 65.19 65.96 1.5M
2022-11-18 65.49 65.64 64.64 65.52 3.5M
2022-11-17 64.85 65.08 64.06 64.86 1.4M
2022-11-16 64.86 65.69 64.86 65.36 1.3M
2022-11-15 66.71 66.99 64.46 64.79 2.4M
2022-11-14 66.06 67.12 65.68 66.04 1.8M
2022-11-11 66.53 66.90 65.94 66.40 1.8M
2022-11-10 65.25 66.34 64.54 66.21 2.4M
2022-11-09 64.51 65.25 63.47 63.61 3.0M
2022-11-08 62.86 65.66 62.53 64.57 3.4M
2022-11-07 62.09 62.45 61.50 62.41 2.0M
2022-11-04 61.96 62.12 60.60 61.90 1.7M
2022-11-03 60.26 62.21 60.21 61.57 1.8M
2022-11-02 61.81 62.75 60.70 60.72 1.9M
2022-11-01 62.57 62.97 61.80 62.35 1.7M
2022-10-31 62.00 62.52 61.85 62.24 2.6M
2022-10-28 60.82 62.33 60.42 62.28 1.6M
2022-10-27 60.39 61.45 60.38 60.65 1.6M
2022-10-26 60.68 61.16 59.94 60.03 2.4M
2022-10-25 59.15 60.68 59.13 60.55 2.1M
2022-10-24 58.04 59.48 57.93 58.77 1.5M
2022-10-21 56.86 57.85 56.02 57.74 2.4M
2022-10-20 56.19 57.12 55.94 56.84 2.1M
2022-10-19 56.97 57.47 55.50 56.00 2.6M
2022-10-18 57.84 58.13 56.77 57.21 2.8M
2022-10-17 55.47 57.40 55.47 56.75 2.7M
2022-10-14 57.97 58.21 54.66 54.75 3.4M
2022-10-13 56.44 58.68 55.82 58.55 2.3M
2022-10-12 58.14 58.25 57.56 57.58 1.2M
2022-10-11 57.59 58.71 57.32 58.10 1.9M
2022-10-10 57.93 58.00 57.12 57.70 1.2M
2022-10-07 58.98 59.10 57.31 57.66 1.5M
2022-10-06 59.70 60.40 59.42 59.51 1.5M
2022-10-05 59.45 60.30 58.96 59.72 1.9M
2022-10-04 59.22 59.97 59.01 59.90 1.8M
2022-10-03 56.97 58.40 56.60 58.33 1.9M
2022-09-30 57.29 58.04 56.51 56.68 2.0M
2022-09-29 57.96 58.03 56.79 57.11 2.2M
2022-09-28 57.25 58.59 56.91 58.32 2.0M
2022-09-27 57.01 57.31 56.37 56.96 1.7M
2022-09-26 56.90 57.14 56.29 56.57 1.8M
2022-09-23 57.10 57.28 56.20 56.93 1.9M
2022-09-22 58.28 58.37 56.89 57.40 1.8M
2022-09-21 59.71 60.42 58.57 58.57 1.8M
2022-09-20 60.37 60.57 58.80 59.20 2.0M
2022-09-19 60.51 60.83 60.21 60.73 1.5M
2022-09-16 61.04 61.15 60.14 61.01 3.5M
2022-09-15 61.80 62.21 61.03 61.11 1.5M
2022-09-14 62.31 62.86 61.46 62.03 1.7M
2022-09-13 62.87 63.03 61.55 61.85 1.6M
2022-09-12 63.49 64.13 63.21 64.11 1.7M
2022-09-09 63.10 63.58 63.00 63.26 1.3M
2022-09-08 62.02 63.14 61.98 63.09 2.2M
2022-09-07 60.66 62.46 60.66 62.42 1.7M
2022-09-06 59.75 60.66 59.54 60.62 2.0M
2022-09-02 60.41 61.25 59.50 59.68 1.6M
2022-09-01 59.03 60.06 58.80 59.99 1.9M
2022-08-31 59.90 60.26 59.34 59.53 3.4M
2022-08-30 60.16 60.45 59.37 59.60 2.0M
2022-08-29 60.32 60.82 59.64 59.70 1.7M
2022-08-26 187.23 187.70 182.01 182.07 0.6M
2022-08-25 186.36 187.64 185.60 187.19 0.3M
2022-08-24 184.45 186.65 184.32 186.22 0.7M
2022-08-23 184.18 185.39 183.13 184.32 0.6M
2022-08-22 186.13 187.78 185.06 185.83 0.6M
2022-08-19 190.35 190.35 186.36 187.11 1.0M
2022-08-18 193.40 193.99 190.61 192.12 0.6M
2022-08-17 191.36 194.37 190.92 193.78 0.6M
2022-08-16 191.69 191.95 189.47 191.59 0.6M
2022-08-15 189.74 194.35 189.00 191.95 0.7M
2022-08-12 188.36 190.54 187.23 190.42 0.5M
2022-08-11 187.26 187.98 185.94 186.57 0.4M
2022-08-10 185.28 187.27 185.04 186.60 0.7M
2022-08-09 182.39 183.50 182.01 183.17 0.4M
2022-08-08 182.09 183.96 181.75 182.85 0.3M
2022-08-05 181.51 182.81 180.42 182.07 0.5M
2022-08-04 180.73 183.12 180.65 182.79 0.7M
2022-08-03 179.08 180.72 178.38 180.17 0.6M
2022-08-02 178.17 179.71 177.19 178.69 0.7M
2022-08-01 179.28 180.80 178.29 178.86 0.6M
2022-07-29 179.17 181.34 178.68 180.90 0.8M
2022-07-28 174.41 180.26 173.92 179.42 1.1M
2022-07-27 173.98 175.00 172.82 173.99 0.8M
2022-07-26 170.88 173.27 170.00 173.01 1.1M
2022-07-25 172.74 173.99 170.78 172.00 1.0M
2022-07-22 174.07 174.90 171.48 172.60 1.4M
2022-07-21 169.60 174.05 168.43 174.00 1.2M
2022-07-20 162.53 169.99 162.50 169.04 1.6M
2022-07-19 156.47 159.85 155.95 159.32 0.7M
2022-07-18 157.76 158.46 154.29 154.78 0.7M
2022-07-15 154.30 157.09 154.30 157.07 0.6M
2022-07-14 152.32 154.01 151.54 153.52 0.6M
2022-07-13 152.37 155.26 152.32 154.34 0.5M
2022-07-12 157.78 159.97 154.32 154.77 1.2M
2022-07-11 156.03 158.30 155.42 157.63 0.7M
2022-07-08 156.46 157.48 155.38 156.56 0.7M
2022-07-07 156.52 157.90 155.79 156.70 0.7M
2022-07-06 158.21 159.92 156.49 156.79 0.9M
2022-07-05 155.01 157.74 153.60 157.49 0.8M
2022-07-01 152.31 156.13 151.99 155.59 0.9M
2022-06-30 151.55 154.04 150.99 152.54 0.8M
2022-06-29 154.55 155.02 151.89 153.06 0.8M
2022-06-28 157.93 159.34 154.56 154.66 0.6M
2022-06-27 159.81 159.97 157.51 157.93 0.7M
2022-06-24 159.12 160.00 157.83 159.28 1.6M
2022-06-23 154.73 158.63 154.24 158.26 1.5M
2022-06-22 151.40 154.97 150.00 153.61 0.9M
2022-06-21 150.00 153.56 150.00 152.63 1.1M
2022-06-17 148.42 150.57 147.60 148.85 2.3M
2022-06-16 147.93 149.34 146.26 148.55 1.2M
2022-06-15 146.33 151.61 146.24 149.92 1.1M
2022-06-14 147.15 147.22 144.18 145.87 1.6M
2022-06-13 146.76 148.44 144.87 146.86 1.2M
2022-06-10 151.31 151.91 148.75 150.19 1.2M
2022-06-09 153.24 154.72 152.51 152.75 0.8M
2022-06-08 154.19 156.32 153.31 153.91 0.7M
2022-06-07 152.86 154.80 152.39 154.76 0.6M
2022-06-06 155.23 156.74 153.56 154.11 0.7M
2022-06-03 154.10 154.48 152.73 154.07 0.6M
2022-06-02 152.61 154.82 151.41 154.81 0.9M
2022-06-01 155.44 156.39 152.18 152.27 0.6M
2022-05-31 154.29 156.37 153.98 155.26 1.6M
2022-05-27 152.52 155.69 151.18 155.64 0.9M
2022-05-26 148.21 151.55 147.51 150.93 0.8M
2022-05-25 146.22 148.39 145.70 147.50 0.9M
2022-05-24 146.43 147.27 144.10 146.63 0.8M
2022-05-23 147.45 148.44 145.72 147.71 0.8M
2022-05-20 144.26 146.34 143.54 146.13 2.0M
2022-05-19 140.90 143.77 140.31 143.08 1.1M
2022-05-18 147.86 147.86 141.63 142.09 0.7M
2022-05-17 148.64 149.26 147.33 148.79 1.0M
2022-05-16 147.30 147.68 145.51 146.13 0.7M
2022-05-13 145.27 148.52 145.27 147.49 0.9M
2022-05-12 142.60 145.27 141.22 144.33 0.8M
2022-05-11 145.04 147.34 143.13 143.23 1.0M
2022-05-10 148.58 149.87 144.21 145.78 1.1M
2022-05-09 150.59 150.65 145.70 146.18 0.7M
2022-05-06 153.92 154.22 150.57 152.29 0.7M
2022-05-05 158.84 159.78 153.54 154.90 0.9M
2022-05-04 157.80 160.40 156.35 160.10 1.5M
2022-05-03 156.16 158.83 156.10 157.84 0.8M
2022-05-02 157.25 158.78 153.34 156.69 0.9M
2022-04-29 161.73 162.08 157.06 157.37 0.9M
2022-04-28 160.61 163.24 159.43 162.55 1.3M
2022-04-27 161.33 163.44 159.85 160.05 2.1M
2022-04-26 166.60 167.08 161.60 161.67 0.9M
2022-04-25 166.01 167.39 164.70 166.64 1.2M
2022-04-22 169.19 170.18 166.76 166.85 0.8M
2022-04-21 173.11 173.62 168.70 169.44 1.0M
2022-04-20 179.50 179.50 171.73 172.81 1.3M
2022-04-19 177.79 181.20 177.79 181.04 0.6M
2022-04-18 177.53 178.84 176.65 178.34 0.5M
2022-04-14 181.71 182.37 178.43 178.55 0.4M
2022-04-13 180.48 181.80 179.00 181.39 0.4M
2022-04-12 183.10 184.29 179.20 180.06 0.7M
2022-04-11 182.38 183.23 179.19 182.33 0.8M
2022-04-08 183.94 184.47 182.31 183.42 0.6M
2022-04-07 182.85 183.86 181.63 183.00 0.7M
2022-04-06 180.40 184.17 179.57 183.58 0.9M
2022-04-05 181.92 184.69 181.72 182.04 0.8M
2022-04-04 182.23 183.35 181.00 182.36 0.9M
2022-04-01 179.82 182.08 178.16 181.92 0.6M
2022-03-31 182.60 183.88 177.88 178.20 1.1M
2022-03-30 180.96 182.80 180.20 181.88 0.8M
2022-03-29 178.74 182.10 178.72 181.32 0.8M
2022-03-28 175.03 177.64 175.02 177.54 0.4M
2022-03-25 175.31 176.02 174.20 175.28 0.5M
2022-03-24 174.67 175.29 173.35 174.63 0.3M
2022-03-23 177.15 177.15 174.03 174.14 0.5M
2022-03-22 178.00 178.43 175.94 177.51 0.7M
2022-03-21 179.23 179.46 176.65 177.64 0.5M
2022-03-18 176.64 179.92 176.19 179.23 0.9M
2022-03-17 173.30 176.15 172.90 176.10 0.5M
2022-03-16 170.78 174.10 169.42 173.32 0.6M
2022-03-15 167.88 170.04 166.98 169.58 0.7M
2022-03-14 166.09 167.77 165.22 166.58 1.1M
2022-03-11 168.06 168.46 164.82 164.87 0.7M
2022-03-10 166.36 167.30 162.58 166.48 0.9M
2022-03-09 168.41 169.71 166.55 168.67 0.9M
2022-03-08 167.26 168.93 162.44 165.00 1.6M
2022-03-07 171.32 172.00 168.07 168.37 1.2M
2022-03-04 171.48 171.68 169.12 171.53 1.1M
2022-03-03 173.29 173.71 171.09 172.48 0.6M
2022-03-02 171.37 173.73 170.48 172.07 0.8M
2022-03-01 170.99 172.13 168.96 169.99 0.8M
2022-02-28 170.62 172.76 169.59 171.15 1.1M
2022-02-25 170.86 173.21 170.45 172.72 1.0M
2022-02-24 161.31 170.96 161.00 170.19 1.2M
2022-02-23 170.17 171.61 167.62 168.19 0.9M
2022-02-22 168.52 171.76 168.33 168.97 1.1M
2022-02-18 171.82 173.22 170.18 171.54 1.6M
2022-02-17 173.87 174.13 171.62 171.88 0.7M
2022-02-16 174.47 175.53 173.23 174.66 0.7M
2022-02-15 174.98 176.34 174.25 175.04 0.8M
2022-02-14 172.64 173.59 170.75 171.93 1.0M
2022-02-11 177.19 177.59 171.88 172.37 1.1M
2022-02-10 176.49 180.61 175.68 177.18 0.9M
2022-02-09 180.09 182.71 178.20 179.65 1.0M
2022-02-08 177.77 178.52 174.68 177.86 0.7M
2022-02-07 180.66 181.00 178.00 178.59 0.9M
2022-02-04 177.74 180.86 177.26 178.62 0.8M
2022-02-03 180.22 181.00 177.86 178.03 0.6M
2022-02-02 180.78 182.76 180.57 182.38 0.8M
2022-02-01 179.77 180.75 177.94 180.13 0.9M
2022-01-31 175.34 179.68 175.00 179.21 1.0M
2022-01-28 172.31 174.78 169.73 174.66 1.0M
2022-01-27 174.78 176.23 170.56 172.31 1.7M
2022-01-26 176.54 177.18 166.81 169.50 1.7M
2022-01-25 173.22 176.57 171.65 174.98 1.4M
2022-01-24 174.38 176.59 167.50 176.33 1.7M
2022-01-21 179.03 180.65 176.35 176.92 1.4M
2022-01-20 181.58 185.00 179.64 179.97 1.0M
2022-01-19 184.21 185.00 180.89 181.11 1.5M
2022-01-18 183.47 185.08 182.21 183.78 1.4M
2022-01-14 185.67 186.69 183.33 186.14 1.6M
2022-01-13 193.35 194.17 186.75 187.22 1.4M
2022-01-12 193.44 194.79 192.62 193.24 0.5M
2022-01-11 189.46 192.73 186.85 192.56 0.8M
2022-01-10 191.84 192.95 185.86 189.12 1.8M
2022-01-07 194.31 195.00 191.04 193.51 0.8M
2022-01-06 194.57 195.80 191.23 195.46 1.0M
2022-01-05 198.01 198.63 194.91 195.02 1.2M
2022-01-04 200.11 201.84 195.51 197.39 1.3M
2022-01-03 210.87 210.87 200.72 202.46 1.1M