NDAQ: Nasdaq Inc.

As of Friday, November 25th, 2022

$ 67.15

+0.02 +0.03%

Open: 67.13
High: 67.61
Low: 66.74
Volume: 605,039
Previous Close on Wednesday, November 23rd, 2022

$ 67.13

+0.61 +0.92%

Open: 66.45
High: 67.73
Low: 66.45
Volume: 1,170,081
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 67.13 67.61 66.74 67.15 605,039 +0.02 +0.03
2022-11-23 66.45 67.73 66.45 67.13 1,170,081 +0.61 +0.92
2022-11-22 66.16 66.63 65.87 66.52 1,876,639 +0.56 +0.85
2022-11-21 65.56 66.25 65.19 65.96 1,468,555 +0.44 +0.67
2022-11-18 65.49 65.64 64.64 65.52 3,417,598 +0.66 +1.02
2022-11-17 64.85 65.08 64.06 64.86 1,334,178 -0.50 -0.76
2022-11-16 64.86 65.69 64.86 65.36 1,303,789 +0.57 +0.88
2022-11-15 66.71 66.99 64.46 64.79 2,372,099 -1.25 -1.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.73
On 2022-11-23
64.64
On 2022-11-18
2.29 3.53 67.73
On 2022-11-23
66.74
On 2022-11-25
-1.46 66.46
10D 67.73
On 2022-11-23
64.06
On 2022-11-17
0.94 1.42 67.12
On 2022-11-14
64.06
On 2022-11-17
-4.56 65.97
20D 67.73
On 2022-11-23
60.21
On 2022-11-03
6.50 10.72 67.12
On 2022-11-14
64.06
On 2022-11-17
-4.56 64.38
WTD 67.73
On 2022-11-23
65.19
On 2022-11-21
1.63 2.49 67.73
On 2022-11-23
66.74
On 2022-11-25
-1.46 66.69
MTD 67.73
On 2022-11-23
60.21
On 2022-11-03
4.91 7.89 67.12
On 2022-11-14
64.06
On 2022-11-17
-4.56 64.62
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index