Stockscreener 앱 받기
90.33
1.46%
-1.34
Nasdaq Inc 주식 (NDAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $92.27 | $89.67 | $2.60 | 3,361,276.0 | -1.46% |
| 2026-10-01 | $92.83 | $91.19 | $1.64 | 3,112,048.0 | -0.37% |
| 2026-09-30 | $93.16 | $91.79 | $1.37 | 3,332,945.0 | +0.17% |
| 2026-09-29 | $93.64 | $91.24 | $2.40 | 2,550,181.0 | -0.83% |
| 2026-09-28 | $93.22 | $91.95 | $1.27 | 4,106,804.0 | -0.99% |
| 2026-09-25 | $95.17 | $92.02 | $3.15 | 2,043,591.0 | -1.06% |
| 2026-09-24 | $95.78 | $94.36 | $1.42 | 3,164,209.0 | -0.93% |
| 2026-09-23 | $96.76 | $94.09 | $2.67 | 3,329,990.0 | +0.99% |
| 2026-09-22 | $95.24 | $93.47 | $1.77 | 3,871,299.0 | -0.20% |
| 2026-09-21 | $94.89 | $93.48 | $1.41 | 2,879,841.0 | +1.23% |
| 2026-09-18 | $93.86 | $91.43 | $2.43 | 6,447,179.0 | +2.44% |
| 2026-09-17 | $91.89 | $88.29 | $3.60 | 3,791,463.0 | +2.87% |
| 2026-09-16 | $89.68 | $87.94 | $1.74 | 3,115,756.0 | -0.53% |
| 2026-09-15 | $91.43 | $89.08 | $2.35 | 2,684,109.0 | -2.56% |
| 2026-09-14 | $92.40 | $90.92 | $1.48 | 2,480,506.0 | +0.42% |
| 2026-09-11 | $92.66 | $90.29 | $2.37 | 3,177,047.0 | -0.89% |
| 2026-09-10 | $94.46 | $91.73 | $2.73 | 3,524,702.0 | -2.35% |
| 2026-09-09 | $95.33 | $93.90 | $1.43 | 2,337,359.0 | -0.86% |
| 2026-09-08 | $96.25 | $94.41 | $1.84 | 2,278,828.0 | -1.90% |
| 2026-09-04 | $97.49 | $96.57 | $0.92 | 1,925,434.0 | -1.85% |
| 2026-09-03 | $98.71 | $96.86 | $1.85 | 1,876,106.0 | +3.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $92.83 | $89.67 | $3.16 | 9,834,600.0 | -1.83% |
| 2026-09 | $98.96 | $87.94 | $11.02 | 66,675,458.0 | -6.69% |
| 2026-08 | $101.0 | $93.19 | $7.78 | 54,655,355.0 | +4.69% |
| 2026-07 | $96.87 | $79.24 | $17.63 | 90,132,388.0 | +19.50% |
| 2026-06 | $93.94 | $76.55 | $17.39 | 98,045,429.0 | -14.81% |
| 2026-05 | $93.75 | $87.32 | $6.43 | 61,548,468.0 | +0.66% |
| 2026-04 | $92.17 | $82.18 | $9.98 | 68,006,291.0 | +8.27% |
| 2026-03 | $90.42 | $81.00 | $9.42 | 72,287,995.0 | -3.07% |
| 2026-02 | $97.91 | $77.09 | $20.82 | 127,654,836.0 | -9.61% |
| 2026-01 | $101.8 | $95.61 | $6.17 | 68,878,689.0 | -0.25% |
Nasdaq Inc 주식 (NDAQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $99.59 | $87.79 | $11.80 | 79,024,584.0 | +7.99% |
| 2025-11 | $91.26 | $84.76 | $6.50 | 45,836,577.0 | +6.35% |
| 2025-10 | $92.92 | $85.15 | $7.77 | 72,508,935.0 | -3.35% |
| 2025-09 | $96.16 | $86.47 | $9.69 | 89,216,198.0 | -6.64% |
| 2025-08 | $97.63 | $93.28 | $4.35 | 53,592,603.0 | -1.54% |
| 2025-07 | $97.06 | $86.36 | $10.70 | 74,258,608.0 | +7.60% |
| 2025-06 | $89.64 | $82.72 | $6.92 | 69,363,753.0 | +7.04% |
| 2025-05 | $83.77 | $75.54 | $8.23 | 84,941,265.0 | +9.62% |
| 2025-04 | $78.40 | $64.84 | $13.56 | 76,651,715.0 | +0.46% |
| 2025-03 | $83.34 | $71.80 | $11.54 | 57,948,615.0 | -8.36% |
| 2025-02 | $84.15 | $78.77 | $5.38 | 45,011,083.0 | +0.53% |
| 2025-01 | $82.88 | $75.33 | $7.55 | 54,110,598.0 | +6.51% |
Nasdaq Inc 주식 (NDAQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.45 | $76.88 | $6.57 | 46,416,580.0 | -6.74% |
| 2024-11 | $83.77 | $73.89 | $9.88 | 46,479,275.0 | +12.27% |
| 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% |
3.32%
자본화:
|
볼륨(24시간):