BANK: NASDAQ Bank

As of Friday, December 5th, 2025

4,540.93

-19.88 -0.44%

Open: 4,545.45
High: 4,562.98
Low: 4,538.39
Volume: N/A
Previous Close on Thursday, December 4th, 2025

4,560.81

+14.95 +0.33%

Open: 4,537.33
High: 4,573.78
Low: 4,537.07
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 4,545.45 4,562.98 4,538.39 4,540.93 0 -19.88 -0.44
2025-12-04 4,537.33 4,573.78 4,537.07 4,560.81 0 +14.95 +0.33
2025-12-03 4,463.51 4,548.27 4,462.39 4,545.86 0 +90.99 +2.04
2025-12-02 4,493.08 4,500.50 4,454.26 4,454.88 0 -22.39 -0.50
2025-12-01 4,413.72 4,499.14 4,413.37 4,477.27 0 +37.35 +0.84
2025-11-28 4,451.46 4,458.91 4,435.93 4,439.91 0 -5.26 -0.12
2025-11-26 4,442.49 4,470.76 4,442.24 4,445.17 0 -8.62 -0.19
2025-11-25 4,364.71 4,469.60 4,364.71 4,453.79 0 +111.87 +2.58
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 4,573.78
On 2025-12-04		 4,413.37
On 2025-12-01		 101.02 2.28 4,573.78
On 2025-12-04		 4,538.39
On 2025-12-05		 -0.77 4,515.95
10D 4,573.78
On 2025-12-04		 4,220.51
On 2025-11-21		 332.79 7.91 4,369.81
On 2025-11-21		 4,313.82
On 2025-11-24		 -1.28 4,459.82
20D 4,573.78
On 2025-12-04		 4,145.10
On 2025-11-18		 274.53 6.43 4,408.63
On 2025-11-12		 4,145.10
On 2025-11-18		 -5.98 4,368.76
WTD 4,573.78
On 2025-12-04		 4,413.37
On 2025-12-01		 101.02 2.28 4,573.78
On 2025-12-04		 4,538.39
On 2025-12-05		 -0.77 4,515.95
MTD 4,573.78
On 2025-12-04		 4,413.37
On 2025-12-01		 101.02 2.28 4,573.78
On 2025-12-04		 4,538.39
On 2025-12-05		 -0.77 4,515.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BANK

NASDAQ Bank

4,540.93 -19.88 -0.44