Stockscreener 앱 받기
60.66
0.80%
+0.48
Nasdaq Inc 주식 (NDAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $60.71 | $60.06 | $0.645 | 1,738,815.0 | +0.80% |
| 2024-05-09 | $60.34 | $59.80 | $0.535 | 1,858,679.0 | +0.45% |
| 2024-05-08 | $60.48 | $59.36 | $1.12 | 2,564,568.0 | -1.63% |
| 2024-05-07 | $62.22 | $60.80 | $1.41 | 2,537,060.0 | -1.14% |
| 2024-05-06 | $61.68 | $60.66 | $1.02 | 2,729,331.0 | +1.20% |
| 2024-05-03 | $61.16 | $59.70 | $1.46 | 2,872,565.0 | +1.33% |
| 2024-05-02 | $60.21 | $59.38 | $0.83 | 3,289,201.0 | +0.32% |
| 2024-05-01 | $60.51 | $59.55 | $0.955 | 2,746,843.0 | +0.05% |
| 2024-04-30 | $60.14 | $59.66 | $0.48 | 3,633,021.0 | -0.38% |
| 2024-04-29 | $60.87 | $59.74 | $1.13 | 3,546,140.0 | -0.07% |
| 2024-04-26 | $60.63 | $59.41 | $1.23 | 4,752,792.0 | -0.28% |
| 2024-04-25 | $60.38 | $58.10 | $2.28 | 7,748,107.0 | -1.97% |
| 2024-04-24 | $61.57 | $60.61 | $0.96 | 2,816,922.0 | +0.67% |
| 2024-04-23 | $61.51 | $60.95 | $0.565 | 2,257,190.0 | -0.18% |
| 2024-04-22 | $61.32 | $60.52 | $0.795 | 2,101,083.0 | +1.41% |
| 2024-04-19 | $60.56 | $59.95 | $0.615 | 3,019,547.0 | +0.47% |
| 2024-04-18 | $60.50 | $59.89 | $0.61 | 2,317,375.0 | +0.10% |
| 2024-04-17 | $60.72 | $59.91 | $0.81 | 2,786,410.0 | -0.03% |
| 2024-04-16 | $60.50 | $59.73 | $0.7719 | 2,789,590.0 | -0.27% |
| 2024-04-15 | $62.32 | $60.00 | $2.32 | 3,244,939.0 | -2.16% |
| 2024-04-12 | $62.82 | $61.01 | $1.81 | 4,148,266.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $62.22 | $59.36 | $2.86 | 22,075,877.0 | +1.35% |
| 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% |
0.55%
4.53%
자본화:
|
볼륨(24시간):