NDAQ: Nasdaq Inc.

As of Friday, May 17th, 2024

$ 62.76

+0.53 +0.85%

Open: 62.25
High: 62.79
Low: 61.83
Volume: 2,358,598
Previous Close on Thursday, May 16th, 2024

$ 62.23

+0.88 +1.43%

Open: 61.35
High: 62.72
Low: 61.35
Volume: 3,770,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 62.25 62.79 61.83 62.76 2,358,598 +0.53 +0.85
2024-05-16 61.35 62.72 61.35 62.23 3,770,774 +0.88 +1.43
2024-05-15 60.47 61.59 60.47 61.35 2,947,620 +0.94 +1.56
2024-05-14 60.82 61.00 60.19 60.41 1,591,525 -0.21 -0.35
2024-05-13 60.90 61.75 60.54 60.62 1,866,588 -0.04 -0.07
2024-05-10 60.27 60.71 60.07 60.66 1,761,801 +0.48 +0.80
2024-05-09 59.90 60.34 59.81 60.18 1,839,371 +0.27 +0.45
2024-05-08 60.26 60.48 59.36 59.91 2,582,029 -0.99 -1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.79
On 2024-05-17		 60.19
On 2024-05-14		 2.10 3.46 61.75
On 2024-05-13		 60.19
On 2024-05-14		 -2.52 61.47
10D 62.79
On 2024-05-17		 59.36
On 2024-05-08		 1.89 3.10 62.22
On 2024-05-07		 59.36
On 2024-05-08		 -4.60 61.06
20D 62.79
On 2024-05-17		 58.10
On 2024-04-25		 2.41 3.99 61.57
On 2024-04-24		 58.10
On 2024-04-25		 -5.64 60.78
WTD 62.79
On 2024-05-17		 60.19
On 2024-05-14		 2.10 3.46 61.75
On 2024-05-13		 60.19
On 2024-05-14		 -2.52 61.47
MTD 62.79
On 2024-05-17		 59.36
On 2024-05-08		 2.91 4.86 62.22
On 2024-05-07		 59.36
On 2024-05-08		 -4.60 60.88
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IWY

iShares Russell Top 200 Growth ETF

199.65 +0.08 +0.04 158,550
NDAQ

Nasdaq Inc.

62.76 +0.53 +0.85 2,358,598