NDAQ: Nasdaq Inc.

As of Friday, May 30th, 2025

$ 83.38

-- 0 0%

Open: 83.38
High: 83.38
Low: 83.38
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 83.38

+0.83 +1.01%

Open: 82.83
High: 83.52
Low: 82.52
Volume: 3,610,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 82.83 83.52 82.52 83.38 3,610,017 +0.83 +1.01
2025-05-28 83.10 83.14 82.42 82.55 2,032,913 -0.51 -0.61
2025-05-27 82.27 83.31 81.87 83.06 3,503,206 +1.28 +1.57
2025-05-23 80.19 82.31 80.00 81.78 3,859,843 +0.57 +0.70
2025-05-22 80.56 81.56 80.37 81.21 2,655,491 +0.57 +0.71
2025-05-21 81.33 81.95 80.52 80.64 3,336,835 -1.19 -1.45
2025-05-20 81.48 81.98 81.38 81.83 2,055,570 -0.13 -0.16
2025-05-19 81.24 82.27 81.00 81.96 3,289,551 +0.06 +0.07
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 83.52
On 2025-05-29		 80.00
On 2025-05-23		 2.74 3.40 83.31
On 2025-05-27		 82.42
On 2025-05-28		 -1.07 82.40
10D 83.52
On 2025-05-29		 80.00
On 2025-05-23		 2.32 2.86 82.27
On 2025-05-19		 80.37
On 2025-05-22		 -2.30 81.96
20D 83.52
On 2025-05-29		 75.54
On 2025-05-01		 7.17 9.41 82.27
On 2025-05-19		 80.37
On 2025-05-22		 -2.30 80.52
WTD 83.52
On 2025-05-29		 81.87
On 2025-05-27		 1.60 1.96 83.31
On 2025-05-27		 82.42
On 2025-05-28		 -1.07 83.00
MTD 83.52
On 2025-05-29		 75.54
On 2025-05-01		 7.17 9.41 82.27
On 2025-05-19		 80.37
On 2025-05-22		 -2.30 80.52
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,426
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,173
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,513,079
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,184.02 -31.71 -0.08 151,197,065
DJTA

Dow Jones Transportation Average

14,696.38 -49.00 -0.33 33,644,198
SPX

S&P 500 Index

5,899.39 -12.78 -0.22
OEX

S&P 100 Index

2,880.00 -5.60 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.94 -51.01 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.98 -15.07 -0.15
 
Recent
Ticker Last Chg %Chg Volume
QQQ

PowerShares QQQ

519.93 0.00 0.00
SCHP

Schwab U.S. TIPS ETF

26.43 0.00 0.00
TTMI

TTM Technologies Inc.

29.88 0.00 0.00
BLV

Vanguard Long-Term Bond ETF

67.76 0.00 0.00
NDAQ

Nasdaq Inc.

83.38 0.00 0.00