Historical Data for Nasdaq Inc. (NDAQ)

$ 115.18   0.69 (+0.60%) Volume: 2.53m 4:00 PM EST Feb 21, 2020
After Hours:  $ 115.18 0.00 (0.00%) Volume: 242.86k 5:51 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 114.24 115.45 113.99 115.18 2.53m 0.69 0.60% 115.18 290.89m 12,986
02/20/20 115.55 115.80 113.32 114.49 692.28k -0.78 -0.68% 114.49 79.28m 12,378
02/19/20 115.97 117.33 115.20 115.27 726.41k -0.40 -0.35% 115.27 84.39m 14,068
02/18/20 113.50 116.16 113.13 115.67 1.09m -0.53 -0.46% 115.67 125.16m 14,444
02/14/20 114.64 116.25 114.64 116.20 530.38k 1.80 1.57% 116.20 61.48m 7,317
02/13/20 114.17 114.90 113.95 114.40 409.85k 0.34 0.30% 114.40 46.91m 6,591
02/12/20 114.90 115.055 112.94 114.06 582.61k -0.74 -0.64% 114.06 66.28m 10,457
02/11/20 115.72 116.6824 114.68 114.80 462.96k -0.93 -0.80% 114.80 53.41m 9,265
02/10/20 114.12 115.85 114.0067 115.73 941.26k 1.40 1.22% 115.73 108.47m 11,405
02/07/20 115.97 116.30 114.24 114.33 959.45k -1.52 -1.31% 114.33 110.22m 14,344
02/06/20 117.21 117.23 115.5338 115.85 910.59k -0.62 -0.53% 115.85 105.77m 13,710
02/05/20 119.24 119.25 115.90 116.47 1.02m -2.20 -1.85% 116.47 119.14m 15,343
02/04/20 118.94 120.23 118.46 118.67 867.01k 0.88 0.75% 118.67 103.43m 14,068
02/03/20 117.28 118.89 117.03 117.79 719.2k 1.33 1.14% 117.79 84.87m 12,325
01/31/20 115.85 116.80 115.55 116.46 912.29k 0.50 0.43% 116.46 106.07m 14,147
01/30/20 115.25 116.12 113.40 115.96 990.35k 0.62 0.54% 115.96 114.08m 13,298
01/29/20 112.15 115.77 109.76 115.34 1.28m 4.20 3.78% 115.34 145.95m 18,439
01/28/20 109.83 111.59 109.80 111.14 1.06m 1.36 1.24% 111.14 117.47m 12,644
01/27/20 109.13 110.28 109.00 109.78 979.58k -0.43 -0.39% 109.78 107.55m 10,717
01/24/20 109.66 110.29 109.24 110.21 695.94k 0.58 0.53% 110.21 76.52m 10,311