Stockscreener 앱 받기
83.87
0.07%
0.06
시간 외 거래:
83.99
0.12
+0.14%
Nasdaq Inc 주식 (NDAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $84.45 | $83.80 | $0.65 | 2,784,079.0 | +0.07% |
| 2025-06-03 | $84.24 | $83.17 | $1.07 | 3,433,322.0 | -0.23% |
| 2025-06-02 | $84.03 | $82.72 | $1.31 | 1,941,011.0 | +0.55% |
| 2025-05-30 | $83.77 | $82.74 | $1.03 | 4,803,244.0 | +0.19% |
| 2025-05-29 | $83.52 | $82.52 | $1.00 | 3,609,783.0 | +1.01% |
| 2025-05-28 | $83.14 | $82.42 | $0.72 | 2,034,866.0 | -0.61% |
| 2025-05-27 | $83.31 | $81.87 | $1.44 | 3,503,339.0 | +1.57% |
| 2025-05-23 | $82.31 | $80.00 | $2.31 | 3,859,523.0 | +0.70% |
| 2025-05-22 | $81.56 | $80.37 | $1.19 | 2,654,736.0 | +0.71% |
| 2025-05-21 | $81.95 | $80.52 | $1.43 | 3,336,482.0 | -1.45% |
| 2025-05-20 | $81.98 | $81.38 | $0.5999 | 2,071,457.0 | -0.16% |
| 2025-05-19 | $82.27 | $81.00 | $1.27 | 3,289,445.0 | +0.07% |
| 2025-05-16 | $81.90 | $80.95 | $0.95 | 5,144,492.0 | +0.76% |
| 2025-05-15 | $81.44 | $80.51 | $0.93 | 4,546,304.0 | +0.27% |
| 2025-05-14 | $81.40 | $80.45 | $0.95 | 11,084,853.0 | -0.63% |
| 2025-05-13 | $82.20 | $80.76 | $1.44 | 3,503,461.0 | +1.02% |
| 2025-05-12 | $81.53 | $79.66 | $1.88 | 6,420,971.0 | +1.94% |
| 2025-05-09 | $79.74 | $78.84 | $0.90 | 3,905,993.0 | +0.27% |
| 2025-05-08 | $80.29 | $78.29 | $2.00 | 10,949,279.0 | +0.55% |
| 2025-05-07 | $79.08 | $78.10 | $0.98 | 2,114,701.0 | +0.63% |
| 2025-05-06 | $78.47 | $77.30 | $1.17 | 1,281,962.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $84.45 | $82.72 | $1.73 | 10,942,491.0 | +0.40% |
| 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% |
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% |
0.09%
1.12%
자본화:
|
볼륨(24시간):