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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 90.29 | 88.32 |
90.39
|
88.32
|
3.9M | 2.23% | |||
| Dec 3 | 88.32 | 88.44 |
88.89
|
87.79
|
2.2M | -0.21% | |||
| Dec 2 | 88.51 | 89.64 |
89.93
|
88.15
|
3.5M | -0.95% | |||
| Dec 1 | 89.36 | 90.57 |
90.76
|
89.27
|
3.7M | -1.72% | |||
| Nov 28 | 90.92 | 90.24 |
91.26
|
90.07
|
1.1M | 1.04% | |||
| Nov 26 | 89.98 | 89.3 |
90.49
|
89.2
|
1.8M | 0.94% | |||
| Nov 25 | 89.14 | 88.68 |
89.65
|
88.26
|
3.4M | 0.79% | |||
| Nov 24 | 88.44 | 87.55 |
89.09
|
87.55
|
4.6M | 0.89% | |||
| Nov 21 | 87.66 | 87.36 |
88.21
|
86.79
|
2.4M | 0.77% | |||
| Nov 20 | 86.99 | 87.94 |
89.55
|
86.74
|
3.0M | 1.13% | |||
| Nov 19 | 86.02 | 85.61 |
86.51
|
85.26
|
2.4M | 0.56% | |||
| Nov 18 | 85.54 | 85.52 |
85.91
|
84.76
|
2.2M | -0.19% | |||
| Nov 17 | 85.7 | 87.08 |
87.23
|
85.29
|
1.9M | -1.58% | |||
| Nov 14 | 87.08 | 87.24 |
87.61
|
86.14
|
2.5M | -0.4% | |||
| Nov 13 | 87.43 | 88.29 |
88.6
|
87.34
|
1.7M | -1.51% | |||
| Nov 12 | 88.77 | 87.83 |
89.19
|
87.73
|
1.7M | 1.07% | |||
| Nov 11 | 87.83 | 87.89 |
88.23
|
87.7
|
1.5M | 0.01% | |||
| Nov 10 | 87.82 | 87.2 |
88.3
|
86.82
|
2.1M | 0.66% | |||
| Nov 7 | 87.24 | 86.08 |
87.68
|
86.08
|
3.4M | 1.22% | |||
| Nov 6 | 86.19 | 85.3 |
86.59
|
85.02
|
2.8M | 0.74% | |||
| Nov 5 | 85.56 | 85.66 |
86.21
|
85.37
|
2.6M | -0.36% | |||
| Nov 4 | 85.87 | 86.28 |
86.55
|
85.53
|
1.8M | -0.6% | |||
| Nov 3 | 86.39 | 85.4 |
86.64
|
85.03
|
2.9M | 1.05% | |||
| Oct 31 | 85.49 | 85.53 |
86.39
|
85.28
|
2.8M | -0.2% | |||
| Oct 30 | 85.66 | 85.58 |
86.33
|
85.42
|
2.3M | 0.28% | |||
| Oct 29 | 85.42 | 87.2 |
87.46
|
85.15
|
4.4M | -2.89% | |||
| Oct 28 | 87.96 | 88.78 |
89.31
|
87.87
|
2.7M | -0.92% | |||
| Oct 27 | 88.78 | 88.95 |
89.14
|
88.14
|
3.3M | 0.38% | |||
| Oct 24 | 88.44 | 89.35 |
89.68
|
88.17
|
2.8M | -0.43% | |||
| Oct 23 | 88.82 | 87.75 |
89.08
|
87.56
|
3.1M | 1.60% | |||
| Oct 22 | 87.42 | 90.08 |
90.31
|
87.33
|
4.7M | -3.22% | |||
| Oct 21 | 90.33 | 90.5 |
92.92
|
90.11
|
4.3M | 1.65% | |||
| Oct 20 | 88.86 | 89.28 |
89.81
|
88.77
|
3.1M | 0.30% | |||
| Oct 17 | 88.59 | 87.68 |
88.83
|
87.43
|
2.5M | 0.74% | |||
| Oct 16 | 87.94 | 89.76 |
90
|
87.46
|
2.2M | -1.87% | |||
| Oct 15 | 89.62 | 90.06 |
90.65
|
89.01
|
1.9M | 0.09% | |||
| Oct 14 | 89.54 | 88.93 |
90.17
|
88.92
|
2.5M | 0.17% | |||
| Oct 13 | 89.39 | 89.36 |
89.87
|
88.75
|
2.0M | 0.55% | |||
| Oct 10 | 88.9 | 91.4 |
91.96
|
88.85
|
3.3M | -2.74% | |||
| Oct 9 | 91.4 | 90.43 |
91.47
|
89.77
|
3.2M | 1.70% | |||
| Oct 8 | 89.87 | 89.14 |
90.06
|
87.64
|
3.7M | 1.62% | |||
| Oct 7 | 88.44 | 88.61 |
88.74
|
87.54
|
2.5M | 0.31% | |||
| Oct 6 | 88.17 | 87.86 |
88.36
|
87.5
|
3.5M | 0.64% | |||
| Oct 3 | 87.61 | 87.11 |
88.16
|
87.06
|
3.6M | 0.31% | |||
| Oct 2 | 87.34 | 86.82 |
87.43
|
86.45
|
3.1M | 0.49% | |||
| Oct 1 | 86.91 | 88.22 |
88.47
|
86.69
|
5.4M | -1.74% | |||
| Sep 30 | 88.45 | 88.65 |
89.04
|
87.96
|
4.2M | -0.29% | |||
| Sep 29 | 88.71 | 87.8 |
89.28
|
87.2
|
3.9M | 1.37% | |||
| Sep 26 | 87.51 | 87.07 |
87.6
|
86.9
|
2.4M | 0.90% | |||
| Sep 25 | 86.73 | 86.72 |
87.67
|
86.47
|
2.8M | -0.48% | |||
| Sep 24 | 87.15 | 88.43 |
89.13
|
87.05
|
4.3M | -1.46% | |||
| Sep 23 | 88.44 | 89.71 |
89.92
|
87.52
|
4.6M | -1.66% | |||
| Sep 22 | 89.93 | 89.53 |
90.43
|
89.25
|
4.2M | 0.40% | |||
| Sep 19 | 89.57 | 89.22 |
89.93
|
88.67
|
13.4M | 0.79% | |||
| Sep 18 | 88.87 | 93.25 |
93.89
|
88.63
|
9.8M | -4.54% | |||
| Sep 17 | 93.1 | 92.8 |
94.05
|
92.54
|
3.2M | 0.61% | |||
| Sep 16 | 92.54 | 93 |
93.17
|
92.43
|
5.2M | -0.34% | |||
| Sep 15 | 92.86 | 94.16 |
94.31
|
92.73
|
5.0M | -1.16% | |||
| Sep 12 | 93.95 | 95.74 |
96.14
|
93.89
|
2.9M | -2.01% | |||
| Sep 11 | 95.88 | 94.72 |
96.16
|
94.7
|
2.9M | 0% | |||