Stockscreener 앱 받기
80.88
1.00%
0.80
시간 외 거래:
80.88
Nasdaq Inc 주식 (NDAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $81.13 | $80.01 | $1.12 | 2,217,288.0 | +1.00% |
| 2024-11-20 | $81.08 | $79.78 | $1.30 | 1,599,689.0 | -0.10% |
| 2024-11-19 | $80.34 | $78.93 | $1.41 | 1,832,885.0 | +0.48% |
| 2024-11-18 | $79.89 | $78.36 | $1.53 | 1,813,152.0 | +1.30% |
| 2024-11-15 | $78.93 | $78.16 | $0.77 | 4,469,309.0 | +0.90% |
| 2024-11-14 | $80.77 | $78.00 | $2.77 | 3,088,835.0 | -2.27% |
| 2024-11-13 | $80.35 | $79.40 | $0.95 | 1,807,489.0 | +0.94% |
| 2024-11-12 | $79.94 | $79.02 | $0.92 | 2,217,917.0 | -0.67% |
| 2024-11-11 | $80.41 | $78.78 | $1.63 | 1,715,102.0 | +1.23% |
| 2024-11-08 | $79.73 | $78.22 | $1.51 | 2,167,371.0 | +0.65% |
| 2024-11-07 | $78.29 | $77.11 | $1.18 | 2,227,799.0 | +0.76% |
| 2024-11-06 | $79.27 | $75.02 | $4.25 | 3,768,546.0 | +1.90% |
| 2024-11-05 | $76.25 | $74.13 | $2.12 | 1,858,698.0 | +1.78% |
| 2024-11-04 | $74.96 | $74.07 | $0.89 | 2,167,835.0 | +0.66% |
| 2024-11-01 | $74.91 | $73.89 | $1.02 | 1,893,344.0 | +0.54% |
| 2024-10-31 | $75.43 | $73.83 | $1.60 | 2,781,835.0 | -2.16% |
| 2024-10-30 | $76.70 | $75.51 | $1.19 | 2,112,385.0 | -0.45% |
| 2024-10-29 | $76.44 | $74.86 | $1.57 | 2,706,832.0 | +0.73% |
| 2024-10-28 | $75.89 | $74.96 | $0.9299 | 1,880,278.0 | +0.87% |
| 2024-10-25 | $75.68 | $74.03 | $1.65 | 2,134,201.0 | -0.73% |
| 2024-10-24 | $75.58 | $72.80 | $2.78 | 4,007,246.0 | +1.80% |
| 2024-10-23 | $74.49 | $73.67 | $0.82 | 2,442,123.0 | -0.51% |
Nasdaq Inc 주식 (NDAQ) 연도별 가격 이력
이 심층 분석에서는 Nasdaq Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NDAQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nasdaq Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nasdaq Inc 주식 (NDAQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.13 | $73.89 | $7.24 | 37,062,547.0 | +9.42% |
| 2024-10 | $76.70 | $70.61 | $6.09 | 57,936,863.0 | +1.25% |
| 2024-09 | $74.88 | $70.12 | $4.75 | 53,883,949.0 | +1.29% |
| 2024-08 | $72.14 | $64.33 | $7.81 | 49,115,548.0 | +6.50% |
| 2024-07 | $70.01 | $59.46 | $10.55 | 78,200,777.0 | +12.31% |
| 2024-06 | $61.10 | $58.27 | $2.83 | 38,810,179.0 | +2.08% |
| 2024-05 | $62.90 | $58.52 | $4.38 | 52,279,771.0 | -1.37% |
| 2024-04 | $64.25 | $58.10 | $6.15 | 69,336,170.0 | -5.15% |
| 2024-03 | $63.52 | $55.52 | $8.01 | 95,148,125.0 | +12.28% |
| 2024-02 | $57.74 | $54.90 | $2.84 | 48,114,924.0 | -2.72% |
| 2024-01 | $60.72 | $55.44 | $5.28 | 49,534,811.0 | -0.64% |
Nasdaq Inc 주식 (NDAQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.37 | $53.62 | $4.75 | 51,185,835.0 | +4.12% |
| 2023-11 | $56.15 | $48.47 | $7.68 | 47,269,768.0 | +12.58% |
| 2023-10 | $53.30 | $46.88 | $6.42 | 57,649,629.0 | +2.08% |
| 2023-09 | $52.72 | $47.88 | $4.84 | 41,903,827.0 | -7.41% |
| 2023-08 | $54.15 | $49.10 | $5.05 | 56,960,181.0 | +3.94% |
| 2023-07 | $52.55 | $48.65 | $3.90 | 76,838,955.0 | +1.28% |
| 2023-06 | $58.03 | $48.95 | $9.08 | 97,455,052.0 | -9.94% |
| 2023-05 | $55.70 | $52.99 | $2.71 | 45,664,406.0 | -0.04% |
| 2023-04 | $57.99 | $53.85 | $4.14 | 56,759,411.0 | +1.28% |
| 2023-03 | $56.71 | $51.10 | $5.61 | 61,252,985.0 | -2.48% |
| 2023-02 | $60.99 | $55.98 | $5.01 | 37,245,268.0 | -6.86% |
| 2023-01 | $63.90 | $55.90 | $8.00 | 55,732,023.0 | -1.89% |
Nasdaq Inc 주식 (NDAQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.22 | $60.06 | $9.16 | 42,778,648.0 | -10.39% |
| 2022-11 | $68.91 | $60.21 | $8.70 | 42,334,758.0 | +9.99% |
| 2022-10 | $62.52 | $54.66 | $7.86 | 43,229,099.0 | +9.81% |
| 2022-09 | $64.13 | $56.20 | $7.93 | 39,225,179.0 | -4.79% |
| 2022-08 | $64.79 | $59.06 | $5.73 | 42,730,322.0 | -1.28% |
| 2022-07 | $60.45 | $50.51 | $9.93 | 50,384,841.0 | +18.59% |
| 2022-06 | $53.33 | $48.06 | $5.27 | 63,942,813.0 | -1.75% |
| 2022-05 | $53.26 | $17.37 | $35.89 | 69,769,137.0 | -1.34% |
| 2022-04 | $61.56 | $52.35 | $9.21 | 52,274,688.0 | -11.69% |
| 2022-03 | $61.29 | $54.15 | $7.15 | 53,961,963.0 | +4.12% |
| 2022-02 | $60.92 | $53.67 | $7.25 | 52,902,783.0 | -4.50% |
| 2022-01 | $70.29 | $55.60 | $14.69 | 75,164,730.0 | -14.67% |
0.11%
1.19%
자본화:
|
볼륨(24시간):