NDAQ: Nasdaq Inc.

As of Friday, January 17th, 2025

$ 78.83

+0.44 +0.56%

Open: 79.00
High: 79.37
Low: 78.76
Volume: 2,659,455
Previous Close on Thursday, January 16th, 2025

$ 78.39

+1.41 +1.83%

Open: 77.51
High: 78.56
Low: 77.38
Volume: 3,147,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 79.00 79.37 78.76 78.83 2,659,449 +0.44 +0.56
2025-01-16 77.51 78.56 77.38 78.39 3,147,969 +1.41 +1.83
2025-01-15 77.55 77.80 76.54 76.98 2,092,576 +0.73 +0.96
2025-01-14 76.30 76.78 76.04 76.25 2,353,705 +0.07 +0.09
2025-01-13 75.65 76.27 75.33 76.18 1,707,909 +0.30 +0.40
2025-01-10 77.82 77.82 75.61 75.88 3,162,229 -2.14 -2.74
2025-01-08 76.70 78.34 76.42 78.02 3,338,539 +1.66 +2.17
2025-01-07 77.28 77.35 75.97 76.36 2,223,002 -0.46 -0.60
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 79.37
On 2025-01-17		 75.33
On 2025-01-13		 2.95 3.89 76.27
On 2025-01-13		 76.27
On 2025-01-13		 0.00 77.33
10D 79.37
On 2025-01-17		 75.33
On 2025-01-13		 1.40 1.81 78.41
On 2025-01-06		 75.33
On 2025-01-13		 -3.93 77.19
20D 80.08
On 2024-12-18		 75.33
On 2025-01-13		 -0.78 -0.98 80.08
On 2024-12-18		 75.33
On 2025-01-13		 -5.93 77.55
WTD 79.37
On 2025-01-17		 75.33
On 2025-01-13		 2.95 3.89 76.27
On 2025-01-13		 76.27
On 2025-01-13		 0.00 77.33
MTD 79.37
On 2025-01-17		 75.33
On 2025-01-13		 1.52 1.97 78.41
On 2025-01-06		 75.33
On 2025-01-13		 -3.93 77.21
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

165.41 -0.15 -0.09 980,239
NDAQ

Nasdaq Inc.

78.83 +0.44 +0.56 2,659,455