About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NDAQ
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Nasdaq Q4 revenue, earnings beat consensus; guides for higher expenses
- Nasdaq declares $0.22 dividend
- Nasdaq Non-GAAP EPS of $0.72 beats by $0.01, revenue of $1.1B beats by $30M
- Nasdaq plans to cut hundreds of jobs in Adenza integration - report
- Nasdaq Q4 2023 Earnings Preview
- Incyte is the most overweight stock by hedge funds - BofA
- Nasdaq U.S. matched equity volume climbs 8.6% in December
- DoorDash gets the call-up to the Nasdaq 100 Index
- nuam exchange and Nasdaq join hands to create a new marketplace in Latin America
- Nasdaq U.S. matched equity volume slides 4.8% in November
- Zero-day options rush: Nasdaq adds contracts tracking commodity, Treasury ETFs
- BlackRock plans to create ethereum ETF, Nasdaq filing shows
- Nasdaq U.S. matched equity volume in October climbs 10% in October
- Financial stocks slide this week amid surge in long-end Treasury yields
- SEC proposes new rule to end volume discounts for brokers
- Nasdaq Q3 earnings beat helped by strength in Index, AFC units
- Nasdaq declares $0.22 dividend
- Nasdaq Non-GAAP EPS of $0.71 beats by $0.03, revenue of $940M beats by $7.05M
- Nasdaq Q3 2023 Earnings Preview
- Nasdaq U.S. matched equity volume slides 10% in September
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Feb 9 | 86.3 | 84.67 |
86.64
|
84.61
|
6.7M | 1.73% | |||
| Feb 6 | 84.83 | 86.94 |
87.2
|
84.12
|
10.1M | -0.8% | |||
| Feb 5 | 85.51 | 89.32 |
89.47
|
84.56
|
7.5M | -3.37% | |||
| Feb 4 | 88.49 | 86.7 |
88.92
|
84.73
|
11.5M | 0.89% | |||
| Feb 3 | 87.71 | 96.28 |
96.39
|
86.2
|
14.4M | -9.4% | |||
| Feb 2 | 96.81 | 97.18 |
97.91
|
96.45
|
4.9M | -0.08% | |||
| Jan 30 | 96.89 | 98.04 |
99.71
|
95.61
|
4.5M | -1.22% | |||
| Jan 29 | 98.09 | 99.75 |
101.51
|
96.54
|
6.0M | -0.63% | |||
| Jan 28 | 98.71 | 98.43 |
99.33
|
97.88
|
3.9M | 0.21% | |||
| Jan 27 | 98.5 | 98.89 |
99.28
|
97.9
|
2.8M | -0.39% | |||
| Jan 26 | 98.89 | 98.25 |
99.38
|
98.05
|
2.7M | 0.86% | |||
| Jan 23 | 98.05 | 98.63 |
98.93
|
97.76
|
2.4M | -0.74% | |||
| Jan 22 | 98.78 | 99 |
99.88
|
98.4
|
3.4M | 0% | |||
| Jan 21 | 98.78 | 97.66 |
99.79
|
97.4
|
3.2M | 1.41% | |||
| Jan 20 | 97.41 | 99 |
100.2
|
97.13
|
3.2M | -3.54% | |||
| Jan 16 | 100.98 | 100.34 |
101.79
|
100.01
|
3.8M | 0.65% | |||
| Jan 15 | 100.33 | 100.54 |
100.97
|
99.74
|
2.4M | 0.26% | |||
| Jan 14 | 100.07 | 98.09 |
100.54
|
98.09
|
3.0M | 1.19% | |||
| Jan 13 | 98.89 | 99.51 |
99.69
|
97.9
|
3.1M | -0.53% | |||
| Jan 12 | 99.42 | 98.03 |
99.76
|
97.86
|
3.0M | 1.20% | |||
| Jan 9 | 98.24 | 99.64 |
99.81
|
98.23
|
3.5M | -1.5% | |||
| Jan 8 | 99.74 | 100.37 |
100.83
|
99.63
|
4.1M | -0.66% | |||
| Jan 7 | 100.4 | 100.7 |
101.21
|
99.77
|
3.1M | -0.29% | |||
| Jan 6 | 100.69 | 98.44 |
100.85
|
98.2
|
3.7M | 2.28% | |||
| Jan 5 | 98.45 | 96.24 |
98.86
|
96.24
|
3.4M | 1.85% | |||
| Jan 2 | 96.66 | 97.25 |
97.25
|
95.8
|
4.0M | -0.48% | |||
| Dec 31, 2025 | 97.13 | 98.1 |
98.16
|
97.08
|
2.2M | -1.07% | |||
| Dec 30, 2025 | 98.18 | 98.5 |
99.59
|
98.06
|
2.4M | -0.7% | |||
| Dec 29, 2025 | 98.87 | 99.35 |
99.54
|
98.8
|
2.3M | -0.48% | |||
| Dec 26, 2025 | 99.35 | 98.74 |
99.42
|
98.51
|
1.7M | 0.72% | |||
| Dec 24, 2025 | 98.64 | 97.99 |
98.8
|
97.71
|
1.4M | 0.64% | |||
| Dec 23, 2025 | 98.01 | 97.47 |
98.29
|
97.35
|
3.5M | 0.56% | |||
| Dec 22, 2025 | 97.46 | 95.36 |
97.72
|
95.06
|
4.4M | 2.20% | |||
| Dec 19, 2025 | 95.36 | 94.27 |
95.91
|
94.15
|
10.6M | 0.69% | |||
| Dec 18, 2025 | 94.71 | 94.1 |
95.86
|
94.01
|
5.7M | 1.07% | |||
| Dec 17, 2025 | 93.71 | 93.08 |
94.6
|
92.93
|
3.2M | 0.84% | |||
| Dec 16, 2025 | 92.93 | 93.02 |
93.68
|
92.38
|
2.3M | 0% | |||
| Dec 15, 2025 | 92.93 | 93.58 |
93.62
|
92.18
|
2.5M | -0.68% | |||
| Dec 12, 2025 | 93.57 | 93.85 |
94.35
|
93.01
|
4.8M | -0.3% | |||
| Dec 11, 2025 | 93.85 | 92.21 |
94.38
|
91.92
|
5.6M | 2.10% | |||
| Dec 10, 2025 | 91.92 | 90.88 |
92.2
|
90.32
|
4.8M | 1.32% | |||
| Dec 9, 2025 | 90.72 | 89.8 |
91.2
|
89.44
|
3.9M | 1.02% | |||
| Dec 8, 2025 | 89.8 | 90 |
90.14
|
89.17
|
4.9M | -0.47% | |||
| Dec 5, 2025 | 90.22 | 90.02 |
90.54
|
89.87
|
3.5M | -0.08% | |||
| Dec 4, 2025 | 90.29 | 88.32 |
90.39
|
88.11
|
4.6M | 2.23% | |||
| Dec 3, 2025 | 88.32 | 88.44 |
88.89
|
87.79
|
2.2M | -0.21% | |||
| Dec 2, 2025 | 88.51 | 89.64 |
89.93
|
88.15
|
3.5M | -0.95% | |||
| Dec 1, 2025 | 89.36 | 90.57 |
90.76
|
89.27
|
3.7M | -1.72% | |||
| Nov 28, 2025 | 90.92 | 90.24 |
91.26
|
90.07
|
1.1M | 1.04% | |||
| Nov 26, 2025 | 89.98 | 89.3 |
90.49
|
89.2
|
1.8M | 0.94% | |||
| Nov 25, 2025 | 89.14 | 88.68 |
89.65
|
88.26
|
3.4M | 0.79% | |||
| Nov 24, 2025 | 88.44 | 87.55 |
89.09
|
87.55
|
4.6M | 0.89% | |||
| Nov 21, 2025 | 87.66 | 87.36 |
88.21
|
86.79
|
2.4M | 0.77% | |||
| Nov 20, 2025 | 86.99 | 87.94 |
89.55
|
86.74
|
3.0M | 1.13% | |||
| Nov 19, 2025 | 86.02 | 85.61 |
86.51
|
85.26
|
2.4M | 0.56% | |||
| Nov 18, 2025 | 85.54 | 85.52 |
85.91
|
84.76
|
2.2M | -0.19% | |||
| Nov 17, 2025 | 85.7 | 87.08 |
87.23
|
85.29
|
1.9M | -1.58% | |||
| Nov 14, 2025 | 87.08 | 87.24 |
87.61
|
86.14
|
2.5M | -0.4% | |||
| Nov 13, 2025 | 87.43 | 88.29 |
88.6
|
87.34
|
1.7M | -1.51% | |||
| Nov 12, 2025 | 88.77 | 87.83 |
89.19
|
87.73
|
1.7M | 0% | |||