NDAQ: Nasdaq Inc.

As of Friday, October 4th, 2024

$ 72.12

-0.80 -1.10%

Open: 73.40
High: 73.40
Low: 71.81
Volume: 2,518,243
Previous Close on Thursday, October 3rd, 2024

$ 72.92

-0.07 -0.10%

Open: 72.84
High: 73.09
Low: 72.38
Volume: 2,500,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 73.40 73.40 71.81 72.12 2,518,223 -0.80 -1.10
2024-10-03 72.84 73.09 72.38 72.92 2,500,076 -0.07 -0.10
2024-10-02 73.13 73.13 72.56 72.99 1,815,920 -0.06 -0.08
2024-10-01 73.20 73.40 72.42 73.05 3,837,079 +0.04 +0.05
2024-09-30 72.29 73.12 72.15 73.01 3,179,871 +0.41 +0.56
2024-09-27 72.84 73.10 72.33 72.60 2,604,033 +0.04 +0.06
2024-09-26 72.68 73.48 72.31 72.56 3,096,070 -0.48 -0.66
2024-09-25 73.67 73.94 72.68 73.04 3,428,751 -0.63 -0.86
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 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -0.48 -0.66 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -2.17 72.82
10D 74.88
On 2024-09-23		 71.81
On 2024-10-04		 -2.17 -2.92 74.88
On 2024-09-23		 71.81
On 2024-10-04		 -4.10 73.00
20D 74.88
On 2024-09-23		 70.12
On 2024-09-11		 0.17 0.24 74.88
On 2024-09-23		 71.81
On 2024-10-04		 -4.10 72.93
WTD 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -0.48 -0.66 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -2.17 72.82
MTD 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -0.89 -1.22 73.40
On 2024-10-01		 71.81
On 2024-10-04		 -2.17 72.77
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

72.12 -0.80 -1.10 2,518,243