Stockscreener 앱 받기
88.51
0.95%
-0.85
시간 외 거래:
88.35
-0.16
-0.18%
Nasdaq Inc 주식 (NDAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $89.93 | $88.15 | $1.78 | 3,498,563.0 | -0.95% |
| 2025-12-01 | $90.76 | $89.27 | $1.49 | 3,714,993.0 | -1.72% |
| 2025-11-28 | $91.26 | $90.07 | $1.19 | 1,126,119.0 | +1.04% |
| 2025-11-26 | $90.49 | $89.20 | $1.29 | 1,784,629.0 | +0.94% |
| 2025-11-25 | $89.65 | $88.26 | $1.39 | 3,443,926.0 | +0.79% |
| 2025-11-24 | $89.09 | $87.55 | $1.54 | 4,557,219.0 | +0.89% |
| 2025-11-21 | $88.21 | $86.79 | $1.42 | 2,415,065.0 | +0.77% |
| 2025-11-20 | $89.55 | $86.73 | $2.81 | 3,034,125.0 | +1.13% |
| 2025-11-19 | $86.51 | $85.26 | $1.25 | 2,369,692.0 | +0.56% |
| 2025-11-18 | $85.91 | $84.76 | $1.15 | 2,247,351.0 | -0.19% |
| 2025-11-17 | $87.23 | $85.29 | $1.94 | 1,922,840.0 | -1.58% |
| 2025-11-14 | $87.61 | $86.14 | $1.47 | 2,541,250.0 | -0.40% |
| 2025-11-13 | $88.60 | $87.34 | $1.26 | 1,673,616.0 | -1.51% |
| 2025-11-12 | $89.19 | $87.73 | $1.46 | 1,712,644.0 | +1.07% |
| 2025-11-11 | $88.23 | $87.70 | $0.53 | 1,488,118.0 | +0.01% |
| 2025-11-10 | $88.30 | $86.83 | $1.47 | 2,083,977.0 | +0.66% |
| 2025-11-07 | $87.68 | $86.08 | $1.60 | 3,430,965.0 | +1.22% |
| 2025-11-06 | $86.59 | $85.02 | $1.57 | 2,768,951.0 | +0.74% |
| 2025-11-05 | $86.22 | $85.37 | $0.845 | 2,562,845.0 | -0.36% |
| 2025-11-04 | $86.55 | $85.53 | $1.02 | 1,754,364.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $90.76 | $88.15 | $2.61 | 10,712,119.0 | -2.65% |
| 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% |
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% |
2.21%
1.32%
자본화:
|
볼륨(24시간):