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
2023-12-29 58.20 58.35 57.79 58.14 1.5M
2023-12-28 57.99 58.37 57.99 58.24 1.2M
2023-12-27 57.59 58.02 57.42 57.99 1.4M
2023-12-26 57.04 57.70 56.95 57.63 1.3M
2023-12-22 56.36 57.15 56.17 57.04 2.3M
2023-12-21 55.31 56.12 55.13 56.09 1.8M
2023-12-20 55.75 56.18 55.12 55.15 2.1M
2023-12-19 55.53 55.78 55.18 55.76 2.1M
2023-12-18 55.00 55.56 54.62 55.38 2.6M
2023-12-15 55.31 55.64 54.54 54.74 5.7M
2023-12-14 56.93 57.72 55.95 56.11 4.2M
2023-12-13 54.23 56.44 54.03 56.39 4.2M
2023-12-12 54.39 54.45 53.87 54.17 2.7M
2023-12-11 54.16 54.36 53.92 54.22 2.8M
2023-12-08 54.06 54.39 53.62 53.97 2.1M
2023-12-07 55.05 55.19 54.04 54.13 2.9M
2023-12-06 55.90 56.32 55.72 55.84 2.4M
2023-12-05 56.10 56.18 55.32 55.72 2.7M
2023-12-04 55.71 56.61 55.71 56.23 4.0M
2023-12-01 55.75 56.25 55.61 55.90 2.2M
2023-11-30 55.81 55.93 55.15 55.84 4.5M
2023-11-29 55.70 56.15 55.57 55.70 2.9M
2023-11-28 55.07 55.87 55.04 55.58 2.4M
2023-11-27 55.26 55.30 54.97 55.14 1.8M
2023-11-24 55.16 55.40 55.01 55.30 0.9M
2023-11-22 54.80 55.23 54.80 55.13 1.9M
2023-11-21 54.06 54.76 53.92 54.62 1.8M
2023-11-20 53.50 54.39 53.36 54.14 2.4M
2023-11-17 53.61 53.78 53.36 53.48 1.8M
2023-11-16 53.41 53.84 53.37 53.54 1.9M
2023-11-15 53.40 53.75 53.18 53.32 2.5M
2023-11-14 52.44 53.43 52.32 53.11 2.4M
2023-11-13 51.88 52.19 51.72 52.09 1.6M
2023-11-10 51.58 52.25 51.42 52.11 1.8M
2023-11-09 52.00 52.03 51.30 51.42 2.1M
2023-11-08 51.31 52.08 51.20 51.74 2.5M
2023-11-07 50.92 51.58 50.60 51.19 2.3M
2023-11-06 50.10 51.22 50.05 50.73 2.7M
2023-11-03 50.15 50.51 49.83 50.22 2.0M
2023-11-02 49.02 49.87 48.82 49.86 2.6M
2023-11-01 49.79 49.86 48.47 48.71 2.4M
2023-10-31 49.06 49.65 48.88 49.60 1.7M
2023-10-30 47.78 49.05 47.72 48.91 2.4M
2023-10-27 49.32 49.41 47.56 47.59 3.0M
2023-10-26 49.62 50.53 49.62 49.70 1.9M
2023-10-25 49.40 49.87 48.92 49.49 2.0M
2023-10-24 50.07 50.38 49.12 49.46 2.0M
2023-10-23 50.30 50.54 49.77 49.82 2.0M
2023-10-20 51.30 51.54 50.39 50.60 2.8M
2023-10-19 52.02 52.04 51.28 51.29 2.9M
2023-10-18 51.29 53.30 50.87 51.92 6.7M
2023-10-17 50.30 50.71 49.87 49.93 3.7M
2023-10-16 49.75 50.38 49.66 50.30 2.3M
2023-10-13 49.53 49.58 49.06 49.37 1.5M
2023-10-12 49.72 49.95 49.13 49.32 2.2M
2023-10-11 49.87 50.04 49.41 49.66 2.1M
2023-10-10 49.85 50.10 49.23 49.87 2.3M
2023-10-09 49.41 49.92 49.36 49.73 1.6M
2023-10-06 48.90 49.81 48.86 49.61 2.0M
2023-10-05 48.78 49.19 48.58 49.02 2.1M
2023-10-04 47.38 48.87 47.38 48.78 3.3M
2023-10-03 47.92 48.00 46.88 47.25 3.5M
2023-10-02 48.53 48.54 48.07 48.42 3.1M
2023-09-29 49.25 49.27 48.34 48.59 1.7M
2023-09-28 48.39 49.30 48.39 48.92 2.0M
2023-09-27 48.23 48.55 47.89 48.33 2.0M
2023-09-26 48.16 48.51 47.88 47.98 1.9M
2023-09-25 48.48 48.68 48.19 48.64 1.7M
2023-09-22 48.88 49.18 48.62 48.67 1.6M
2023-09-21 50.33 50.36 48.83 48.84 2.3M
2023-09-20 51.14 51.33 50.53 50.57 1.6M
2023-09-19 51.00 51.38 50.76 50.93 2.4M
2023-09-18 50.66 51.15 50.53 51.02 1.5M
2023-09-15 51.47 51.68 50.76 50.77 2.7M
2023-09-14 51.09 51.50 50.88 51.47 1.8M
2023-09-13 51.47 51.57 50.92 51.10 2.0M
2023-09-12 51.24 51.59 51.21 51.47 1.5M
2023-09-11 51.69 51.78 51.08 51.37 1.7M
2023-09-08 51.66 51.76 51.27 51.43 3.0M
2023-09-07 51.51 51.70 51.21 51.66 2.1M
2023-09-06 50.86 52.03 50.68 51.58 2.5M
2023-09-05 51.80 51.86 50.65 50.71 3.2M
2023-09-01 52.65 52.72 51.81 51.94 2.9M
2023-08-31 52.76 53.06 52.35 52.48 2.9M
2023-08-30 53.28 53.48 52.48 52.66 2.1M
2023-08-29 53.35 54.15 52.95 53.34 1.7M
2023-08-28 52.82 53.49 52.75 53.17 1.6M
2023-08-25 52.39 52.95 52.19 52.73 1.9M
2023-08-24 52.70 53.44 52.30 52.33 2.1M
2023-08-23 52.00 52.72 51.67 52.65 2.3M
2023-08-22 51.95 52.10 51.63 51.96 2.6M
2023-08-21 51.80 51.95 51.27 51.79 2.3M
2023-08-18 51.32 51.90 51.19 51.80 3.4M
2023-08-17 50.95 52.28 50.90 51.67 5.2M
2023-08-16 50.30 51.14 50.18 50.85 2.5M
2023-08-15 50.92 51.11 50.44 50.57 1.9M
2023-08-14 50.96 51.33 50.91 51.08 2.7M
2023-08-11 51.40 51.89 50.91 50.96 2.7M
2023-08-10 50.63 51.80 50.54 51.51 3.5M
2023-08-09 49.88 50.67 49.82 50.46 2.6M
2023-08-08 49.67 50.28 49.40 50.04 2.3M
2023-08-07 49.66 50.10 49.63 50.00 1.7M
2023-08-04 49.53 50.31 49.38 49.45 2.0M
2023-08-03 49.56 49.64 49.10 49.38 2.7M
2023-08-02 49.83 50.07 49.50 49.67 2.2M
2023-08-01 50.31 50.46 50.08 50.24 2.1M
2023-07-31 50.69 50.71 50.28 50.49 2.8M
2023-07-28 50.31 50.66 50.01 50.49 1.8M
2023-07-27 50.88 51.55 50.13 50.27 2.1M
2023-07-26 50.94 51.33 50.72 50.92 2.5M
2023-07-25 51.03 51.36 50.90 51.07 2.8M
2023-07-24 50.90 51.25 50.59 51.05 3.5M
2023-07-21 50.05 50.90 49.61 50.71 11.5M
2023-07-20 50.66 50.66 49.15 49.61 4.7M
2023-07-19 51.65 52.55 50.32 50.43 5.7M
2023-07-18 51.04 51.50 50.84 51.38 5.4M
2023-07-17 50.55 50.97 50.12 50.90 3.6M
2023-07-14 51.37 51.61 50.54 50.61 3.2M
2023-07-13 50.16 51.28 50.09 51.17 3.1M
2023-07-12 50.07 50.28 49.83 50.00 3.0M
2023-07-11 49.06 49.75 48.98 49.71 3.8M
2023-07-10 49.00 49.42 48.84 49.10 5.6M
2023-07-07 48.88 49.27 48.65 48.97 3.1M
2023-07-06 49.42 49.56 48.90 48.99 3.6M
2023-07-05 49.69 50.00 49.34 49.92 3.6M
2023-07-03 49.68 50.09 49.32 49.70 2.0M
2023-06-30 50.13 50.43 49.81 49.85 3.7M
2023-06-29 49.49 49.85 49.33 49.85 2.9M
2023-06-28 49.85 50.04 49.40 49.58 4.8M
2023-06-27 49.53 50.16 49.32 49.82 4.1M
2023-06-26 49.67 49.75 49.33 49.61 3.2M
2023-06-23 49.35 49.74 48.95 49.64 5.6M
2023-06-22 50.33 50.41 49.48 49.55 4.6M
2023-06-21 51.59 51.59 50.22 50.56 4.0M
2023-06-20 50.85 51.66 50.46 51.62 4.6M
2023-06-16 52.64 52.64 51.10 51.22 7.4M
2023-06-15 50.90 52.52 50.83 52.27 4.3M
2023-06-14 51.05 51.94 50.63 51.16 7.4M
2023-06-13 51.47 51.80 50.84 51.06 6.4M
2023-06-12 52.10 53.45 50.03 51.00 16.7M
2023-06-09 57.82 57.89 57.45 57.83 1.6M
2023-06-08 56.79 57.76 56.56 57.67 2.8M
2023-06-07 57.40 58.03 57.02 57.05 3.6M
2023-06-06 56.02 57.22 55.90 57.13 2.7M
2023-06-05 56.25 56.36 55.73 56.02 2.4M
2023-06-02 55.25 56.47 55.25 56.33 2.6M
2023-06-01 55.20 55.49 54.90 55.03 2.6M
2023-05-31 54.92 55.62 54.36 55.35 7.5M
2023-05-30 54.42 55.02 54.27 54.95 3.8M
2023-05-26 53.04 54.45 52.99 54.22 3.5M
2023-05-25 53.68 53.79 53.08 53.18 2.3M
2023-05-24 54.01 54.18 53.66 53.86 1.7M
2023-05-23 55.32 55.38 54.21 54.40 1.9M
2023-05-22 55.32 55.71 55.03 55.46 1.4M
2023-05-19 55.35 55.67 54.94 55.32 1.7M
2023-05-18 54.98 55.30 54.47 55.22 1.6M
2023-05-17 54.68 55.01 53.94 54.93 1.9M
2023-05-16 54.87 55.01 54.54 54.54 1.2M
2023-05-15 55.30 55.53 55.00 55.17 1.2M
2023-05-12 55.40 55.66 54.99 55.14 2.2M
2023-05-11 55.07 55.26 54.50 55.22 1.4M
2023-05-10 55.14 55.27 54.47 55.20 1.8M
2023-05-09 54.67 55.07 54.55 54.56 1.0M
2023-05-08 55.00 55.14 54.64 54.92 1.9M
2023-05-05 54.29 55.00 54.23 54.92 2.0M
2023-05-04 53.53 53.98 53.38 53.79 1.6M
2023-05-03 54.46 54.85 53.51 53.56 1.6M
2023-05-02 54.69 54.81 53.41 54.27 1.7M
2023-05-01 55.24 55.41 54.91 55.05 1.2M
2023-04-28 54.63 55.41 54.54 55.37 2.3M
2023-04-27 54.24 54.93 54.02 54.82 1.6M
2023-04-26 54.94 55.28 53.85 54.13 2.1M
2023-04-25 56.30 56.43 55.21 55.27 2.1M
2023-04-24 57.09 57.21 56.19 56.58 1.8M
2023-04-21 56.34 57.00 56.12 56.97 3.2M
2023-04-20 57.38 57.40 56.06 56.49 3.5M
2023-04-19 57.00 57.99 56.83 57.36 5.8M
2023-04-18 55.73 56.21 55.51 55.61 3.6M
2023-04-17 54.87 55.90 54.86 55.77 3.2M
2023-04-14 55.50 55.60 54.88 55.16 6.0M
2023-04-13 54.89 55.65 54.67 55.56 3.5M
2023-04-12 54.77 55.38 54.68 54.89 2.9M
2023-04-11 54.38 54.70 54.10 54.35 2.6M
2023-04-10 54.44 54.72 53.98 54.38 1.6M
2023-04-06 54.63 55.04 54.37 54.90 2.4M
2023-04-05 54.66 55.09 54.30 54.56 2.9M
2023-04-04 54.43 54.94 54.24 54.70 2.5M
2023-04-03 54.37 54.60 54.03 54.40 3.2M
2023-03-31 54.37 54.70 54.03 54.67 2.9M
2023-03-30 54.32 54.79 53.95 54.03 2.6M
2023-03-29 53.47 54.28 53.35 54.09 2.1M
2023-03-28 53.00 53.24 52.63 52.94 2.6M
2023-03-27 53.61 53.70 53.12 53.25 1.3M
2023-03-24 52.05 53.07 52.00 53.07 2.9M
2023-03-23 52.82 53.10 52.12 52.49 2.8M
2023-03-22 54.01 54.43 52.93 52.94 2.3M
2023-03-21 53.69 54.28 53.35 54.01 2.6M
2023-03-20 52.67 53.22 52.54 52.92 2.8M
2023-03-17 53.19 53.85 52.15 52.75 5.6M
2023-03-16 51.47 53.55 51.10 53.11 2.9M
2023-03-15 51.69 52.46 51.46 51.91 2.6M
2023-03-14 53.22 53.64 52.44 52.76 2.8M
2023-03-13 52.46 53.03 51.93 51.97 3.7M
2023-03-10 53.90 53.90 52.20 52.60 3.5M
2023-03-09 55.25 55.39 54.09 54.32 2.5M
2023-03-08 55.00 55.40 54.82 55.13 1.9M
2023-03-07 55.96 56.22 54.95 55.01 1.9M
2023-03-06 56.34 56.71 55.96 56.07 2.3M
2023-03-03 56.25 56.33 55.80 56.22 2.4M
2023-03-02 55.09 56.11 55.06 56.00 2.0M
2023-03-01 55.79 56.25 55.41 55.55 2.3M
2023-02-28 56.39 56.48 55.98 56.06 3.3M
2023-02-27 57.61 57.75 56.34 56.35 1.3M
2023-02-24 56.84 57.12 56.58 57.05 1.2M
2023-02-23 57.24 57.53 56.57 57.20 1.9M
2023-02-22 56.96 57.23 56.54 57.10 2.7M
2023-02-21 57.93 58.02 56.51 56.78 3.1M
2023-02-17 58.25 58.64 58.08 58.56 1.1M
2023-02-16 58.87 59.10 58.38 58.44 1.2M
2023-02-15 58.31 59.22 58.27 59.16 1.7M
2023-02-14 59.54 59.97 58.43 58.62 1.9M
2023-02-13 59.89 60.14 59.16 59.59 2.0M
2023-02-10 58.60 59.65 58.51 59.62 2.0M
2023-02-09 59.84 59.99 58.78 58.98 1.6M
2023-02-08 59.80 60.09 59.44 59.64 1.9M
2023-02-07 59.30 60.19 58.70 59.95 2.5M
2023-02-06 60.03 60.28 59.21 59.30 1.5M
2023-02-03 59.90 60.99 59.83 60.55 1.6M
2023-02-02 59.74 60.65 59.64 60.57 2.3M
2023-02-01 60.19 60.35 58.97 59.50 2.5M
2023-01-31 59.85 60.19 59.37 60.19 2.6M
2023-01-30 60.48 60.62 59.32 59.65 2.3M
2023-01-27 59.81 60.67 59.62 60.50 3.1M
2023-01-26 57.88 60.17 57.49 60.11 4.7M
2023-01-25 58.95 58.95 55.90 58.30 8.2M
2023-01-24 62.42 62.51 61.76 61.92 3.4M
2023-01-23 61.91 62.79 61.53 62.32 2.2M
2023-01-20 61.00 62.12 60.64 62.06 2.8M
2023-01-19 62.17 62.52 60.95 61.00 1.6M
2023-01-18 63.45 63.90 62.71 62.80 3.3M
2023-01-17 63.15 63.72 62.84 63.37 2.9M
2023-01-13 62.42 63.67 62.32 63.35 2.9M
2023-01-12 63.16 63.25 62.18 62.99 2.6M
2023-01-11 62.73 63.34 62.73 63.02 2.5M
2023-01-10 62.48 63.08 62.23 62.54 1.3M
2023-01-09 61.93 63.21 61.76 62.61 2.5M
2023-01-06 60.90 61.81 60.51 61.65 1.5M
2023-01-05 61.22 61.37 60.12 60.24 1.7M
2023-01-04 62.23 62.66 61.37 61.65 2.1M
2023-01-03 61.53 61.86 61.05 61.76 1.6M