Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	144.19	141.39	143.05	143.99	849900.0	143.99
2021-02-12	143.54	141.83	142.51	141.99	484900.0	141.99
2021-02-11	143.24	141.6	143.04	142.37	466000.0	142.37
2021-02-10	144.39	141.14	144.0	142.47	525100.0	142.47
2021-02-09	143.97	142.01	142.64	143.13	420600.0	143.13
2021-02-08	143.84	141.92	143.1	142.45	493400.0	142.45
2021-02-05	144.52	141.95	143.82	142.59	680100.0	142.59
2021-02-04	145.4	142.29	142.66	143.57	824100.0	143.57
2021-02-03	143.1	141.02	142.28	142.16	879400.0	142.16
2021-02-02	143.11	138.61	139.13	142.61	903100.0	142.61
2021-02-01	139.07	135.5	136.53	138.61	873300.0	138.61
2021-01-29	138.1	134.21	138.1	135.27	1122300.0	135.27
2021-01-28	143.37	138.96	141.37	139.03	979400.0	139.03
2021-01-27	143.65	137.55	140.49	141.2	1592100.0	141.2
2021-01-26	143.31	140.49	142.73	141.13	971500.0	141.13
2021-01-25	142.82	139.72	140.54	142.3	836100.0	142.3
2021-01-22	141.53	139.22	141.29	140.42	1127000.0	140.42
2021-01-21	144.4	140.45	144.09	141.4	692700.0	141.4
2021-01-20	144.3	141.5	143.38	143.67	1267000.0	143.67
2021-01-19	143.0	140.24	142.21	142.26	896200.0	142.26
2021-01-15	142.52	139.38	141.44	140.04	2754200.0	140.04
2021-01-14	143.27	140.79	143.22	142.13	959100.0	142.13
2021-01-13	143.5	142.0	142.07	142.49	1414500.0	142.49
2021-01-12	142.68	140.86	140.99	141.92	946500.0	141.92
2021-01-11	141.87	138.0	138.21	140.9	1129200.0	140.9
2021-01-08	139.14	135.43	135.43	138.81	787100.0	138.81
2021-01-07	136.88	134.67	134.94	136.8	881700.0	136.8
2021-01-06	136.49	131.92	132.35	135.4	1022800.0	135.4
2021-01-05	133.04	131.54	132.29	131.97	1101800.0	131.97
2021-01-04	133.93	130.7	133.73	132.01	1443800.0	132.01
2020-12-31	132.87	129.48	130.0	132.74	511300.0	132.74
2020-12-30	130.53	129.46	129.78	130.14	399700.0	130.14
2020-12-29	129.87	128.9	129.65	129.14	303600.0	129.14
2020-12-28	129.22	127.92	129.08	128.85	458700.0	128.85
2020-12-24	128.74	127.59	127.98	128.62	191800.0	128.62
2020-12-23	130.74	127.94	130.49	127.95	493100.0	127.95
2020-12-22	130.38	126.74	127.03	129.9	1041100.0	129.9
2020-12-21	128.57	124.28	127.82	128.05	1112400.0	128.05
2020-12-18	129.64	127.95	128.19	128.6	1709400.0	128.6
2020-12-17	129.47	127.3	127.84	128.5	1051300.0	128.5
2020-12-16	128.31	126.71	127.9	127.1	1110400.0	127.1
2020-12-15	128.37	124.65	124.79	127.29	851700.0	127.29
2020-12-14	128.1	123.9	126.72	124.04	640600.0	124.04
2020-12-11	125.97	124.01	124.56	125.67	550600.0	125.67
2020-12-10	126.36	124.63	125.75	124.99	702400.0	124.99
2020-12-09	129.66	124.08	128.89	126.1	971500.0	126.1
2020-12-08	129.2	127.3	128.5	128.65	621400.0	128.65
2020-12-07	128.96	125.45	125.46	128.56	1696100.0	128.56
2020-12-04	127.0	124.68	124.86	125.3	850100.0	125.3
2020-12-03	127.04	123.27	126.87	124.9	1865700.0	124.9
2020-12-02	130.0	128.25	129.71	129.36	569300.0	128.87
2020-12-01	130.4	127.33	127.33	129.91	730200.0	129.42
2020-11-30	128.28	126.43	127.02	127.99	1037600.0	127.51
2020-11-27	127.51	126.28	126.97	127.12	517600.0	126.64
2020-11-25	128.2	127.04	127.19	127.33	745200.0	126.85
2020-11-24	127.72	126.05	126.13	127.27	914100.0	126.79
2020-11-23	127.47	124.84	126.8	126.01	708500.0	125.53
2020-11-20	127.37	124.66	125.19	126.33	945900.0	125.85
2020-11-19	126.7	122.86	124.1	124.76	1111600.0	124.29
2020-11-18	124.16	122.23	124.03	122.73	1001300.0	122.27
2020-11-17	126.05	123.66	125.89	124.33	991800.0	123.86
2020-11-16	126.56	124.13	126.56	125.53	1092800.0	125.05
2020-11-13	128.21	125.31	127.45	125.82	773300.0	125.34
2020-11-12	130.28	126.46	130.27	126.85	631500.0	126.37
2020-11-11	131.32	127.53	127.59	129.79	659000.0	129.3
2020-11-10	129.98	126.05	129.27	127.13	1240000.0	126.65
2020-11-09	139.5	129.25	139.5	129.68	1014100.0	129.19
2020-11-06	133.97	131.81	133.22	133.2	599800.0	132.7
2020-11-05	133.85	129.56	129.56	133.21	845400.0	132.71
2020-11-04	131.53	126.03	126.04	129.3	686700.0	128.81
2020-11-03	126.97	124.17	125.08	124.91	430500.0	124.44
2020-11-02	124.89	122.26	122.45	123.18	530400.0	122.71
2020-10-30	122.98	119.76	121.06	120.99	820400.0	120.53
2020-10-29	123.69	120.75	121.73	122.01	604100.0	121.55
2020-10-28	124.38	121.02	123.75	121.73	605400.0	121.27
2020-10-27	128.3	125.07	127.74	125.1	532900.0	124.63
2020-10-26	128.37	126.57	127.76	127.38	627100.0	126.9
2020-10-23	130.56	127.43	130.56	129.12	578700.0	128.63
2020-10-22	133.17	129.98	133.17	130.09	602300.0	129.6
2020-10-21	134.04	128.0	130.47	132.37	1105900.0	131.87
2020-10-20	131.08	127.51	127.51	128.99	884400.0	128.5
2020-10-19	130.1	127.39	129.71	127.48	886800.0	127.0
2020-10-16	129.9	127.88	128.66	128.87	727500.0	128.38
2020-10-15	128.44	126.15	126.5	128.41	410100.0	127.92
2020-10-14	128.28	127.01	127.3	127.65	562100.0	127.17
2020-10-13	126.94	125.34	126.87	126.38	626800.0	125.9
2020-10-12	127.32	125.25	125.81	126.38	423200.0	125.9
2020-10-09	126.35	124.72	126.02	125.06	409300.0	124.59
2020-10-08	124.89	123.32	123.74	124.6	629800.0	124.13
2020-10-07	124.8	122.18	123.38	122.98	870400.0	122.51
2020-10-06	125.79	123.09	124.99	123.57	766200.0	123.1
2020-10-05	124.99	122.7	124.19	124.87	650700.0	124.4
2020-10-02	124.67	122.26	122.66	123.54	714700.0	123.07
2020-10-01	124.57	122.87	123.94	123.92	1117300.0	123.45
2020-09-30	124.42	121.3	122.08	122.71	1975800.0	122.25
2020-09-29	126.36	118.01	125.32	121.38	2659400.0	120.92
2020-09-28	126.34	123.98	125.86	125.37	838500.0	124.9
2020-09-25	124.11	120.69	121.15	124.03	525100.0	123.56
2020-09-24	122.27	119.25	119.57	121.3	586100.0	120.84
2020-09-23	123.72	119.6	123.72	119.73	599200.0	119.28
2020-09-22	123.35	120.26	122.11	123.32	822100.0	122.85
2020-09-21	122.83	119.69	120.31	122.05	909900.0	121.59
2020-09-18	125.49	121.79	125.0	122.45	1240500.0	121.99
2020-09-17	125.44	123.59	125.44	124.44	869600.0	123.97
2020-09-16	129.86	127.14	128.1	127.3	542000.0	126.82
2020-09-15	128.89	127.29	128.01	128.16	374100.0	127.67
2020-09-14	128.15	126.23	126.23	126.99	796000.0	126.51
2020-09-11	126.8	124.74	126.08	125.7	551900.0	125.22
2020-09-10	129.06	124.72	129.06	124.91	808200.0	124.44
2020-09-09	129.92	127.01	128.21	129.19	654600.0	128.21
2020-09-08	129.48	126.18	128.81	126.44	980700.0	125.48
2020-09-04	134.14	128.6	134.1	130.29	742800.0	129.3
2020-09-03	137.81	131.89	137.81	133.26	842400.0	132.25
2020-09-02	137.94	135.0	135.32	137.28	761100.0	136.24
2020-09-01	134.84	133.29	134.64	134.82	508700.0	133.8
2020-08-31	135.11	132.13	132.53	134.42	1381700.0	133.4
2020-08-28	132.62	131.43	132.62	131.84	428100.0	130.84
2020-08-27	133.28	131.82	133.04	131.85	508600.0	130.85
2020-08-26	133.58	130.21	130.41	132.54	645800.0	131.54
2020-08-25	132.04	129.75	131.65	130.1	496800.0	129.12
2020-08-24	131.69	129.69	130.29	131.58	692400.0	130.58
2020-08-21	130.66	129.24	130.38	129.92	479900.0	128.94
2020-08-20	131.47	129.46	129.46	130.46	517900.0	129.47
2020-08-19	131.02	129.31	130.82	129.87	585800.0	128.89
2020-08-18	130.81	129.33	130.29	130.05	578100.0	129.07
2020-08-17	130.8	129.0	129.38	130.31	839100.0	129.32
2020-08-14	130.63	128.71	130.07	129.24	678400.0	128.26
2020-08-13	130.77	129.05	130.01	130.28	927000.0	129.29
2020-08-12	133.05	130.24	131.15	130.42	1055900.0	129.43
2020-08-11	132.29	130.12	132.0	130.47	587700.0	129.48
2020-08-10	133.51	130.57	133.51	131.53	741000.0	130.53
2020-08-07	132.88	129.61	129.84	132.87	727500.0	131.86
2020-08-06	131.26	129.5	129.78	130.7	588900.0	129.71
2020-08-05	130.47	129.04	130.3	130.36	580600.0	129.37
2020-08-04	130.77	128.79	130.53	129.7	467700.0	128.72
2020-08-03	132.39	129.95	131.84	130.35	508900.0	129.36
2020-07-31	131.35	129.01	130.7	131.31	611900.0	130.32
2020-07-30	130.38	128.67	129.61	129.9	552400.0	128.92
2020-07-29	131.54	128.52	128.77	131.01	791900.0	130.02
2020-07-28	129.96	127.4	129.56	128.15	704600.0	127.18
2020-07-27	131.2	130.12	130.69	130.53	952500.0	129.54
2020-07-24	131.39	129.05	131.29	130.56	898700.0	129.57
2020-07-23	135.51	131.0	134.2	131.41	938100.0	130.42
2020-07-22	135.32	131.55	133.01	134.1	1231200.0	133.09
2020-07-21	131.85	129.49	130.69	131.01	933300.0	130.02
2020-07-20	131.67	128.32	128.33	131.3	790100.0	130.31
2020-07-17	129.15	127.22	127.7	128.44	748600.0	127.47
2020-07-16	127.27	126.01	126.54	127.03	308100.0	126.07
2020-07-15	127.36	125.08	126.0	126.84	534400.0	125.88
2020-07-14	124.8	122.96	122.99	124.8	433600.0	123.86
2020-07-13	126.22	122.94	124.02	123.0	619800.0	122.07
2020-07-10	123.0	120.17	121.3	122.88	468800.0	121.95
2020-07-09	122.5	119.21	122.27	120.8	563900.0	119.89
2020-07-08	122.28	120.46	120.95	121.7	683000.0	120.78
2020-07-07	121.79	119.76	120.26	120.47	463800.0	119.56
2020-07-06	122.5	120.54	121.49	121.08	478800.0	120.16
2020-07-02	123.12	120.0	122.58	120.06	756600.0	119.15
2020-07-01	121.61	118.84	119.6	120.76	603000.0	119.85
2020-06-30	119.98	116.45	116.83	119.47	629300.0	118.57
2020-06-29	117.68	116.18	117.4	117.55	749100.0	116.66
2020-06-26	118.34	115.41	118.12	115.82	1053700.0	114.94
2020-06-25	118.99	114.66	115.0	118.69	554900.0	117.79
2020-06-24	118.32	115.07	118.23	115.28	626700.0	114.41
2020-06-23	120.88	118.29	120.22	118.6	706000.0	117.7
2020-06-22	120.45	118.13	119.12	119.71	506400.0	118.8
2020-06-19	122.15	118.41	120.28	118.83	989600.0	117.93
2020-06-18	119.39	116.71	117.74	119.29	768000.0	118.39
2020-06-17	119.67	117.91	119.07	118.13	593200.0	117.24
2020-06-16	120.0	116.09	118.69	118.53	755900.0	117.63
2020-06-15	118.36	112.23	112.54	117.37	781200.0	116.48
2020-06-12	115.89	113.13	115.46	115.15	705500.0	114.28
2020-06-11	118.87	112.72	118.49	113.25	866300.0	112.39
2020-06-10	120.84	119.38	119.57	120.01	513100.0	118.62
2020-06-09	121.16	119.15	120.36	120.09	825900.0	118.69
2020-06-08	121.61	119.27	119.37	121.3	959200.0	119.89
2020-06-05	120.25	115.33	119.54	119.9	1076100.0	118.51
2020-06-04	119.37	116.44	119.1	117.93	601200.0	116.56
2020-06-03	120.73	118.34	119.97	119.34	702800.0	117.95
2020-06-02	119.8	118.28	119.25	119.24	519200.0	117.85
2020-06-01	119.87	117.25	119.3	118.88	929500.0	117.5
2020-05-29	118.83	115.7	116.32	118.46	831700.0	117.08
2020-05-28	117.65	115.57	116.33	116.37	714300.0	115.02
2020-05-27	117.99	114.22	117.78	115.19	845900.0	113.85
2020-05-26	119.27	116.03	118.42	116.28	611900.0	114.93
2020-05-22	115.79	113.83	114.08	115.34	440600.0	114.0
2020-05-21	114.7	113.01	113.86	113.99	722000.0	112.67
2020-05-20	115.61	112.99	112.99	114.71	531600.0	113.38
2020-05-19	115.99	112.42	114.2	112.63	641300.0	111.32
2020-05-18	115.91	113.86	114.92	114.94	865300.0	113.6
2020-05-15	112.25	108.67	109.79	112.08	2078500.0	110.78
2020-05-14	109.67	107.25	107.35	109.48	793200.0	108.21
2020-05-13	110.3	107.45	108.52	108.89	927700.0	107.62
2020-05-12	110.49	108.2	110.0	108.5	1070400.0	107.24
2020-05-11	109.95	105.85	105.98	109.24	683300.0	107.97
2020-05-08	109.29	107.08	109.21	107.59	895100.0	106.34
2020-05-07	109.22	106.45	106.75	107.33	633600.0	106.08
2020-05-06	109.77	105.6	109.77	105.63	710200.0	104.4
2020-05-05	109.48	105.94	107.54	108.83	966500.0	107.57
2020-05-04	106.63	104.38	105.81	106.13	722700.0	104.9
2020-05-01	107.54	105.83	107.0	106.62	730700.0	105.38
2020-04-30	111.14	108.32	108.75	109.67	693800.0	108.4
2020-04-29	113.23	111.22	112.75	111.6	827000.0	110.3
2020-04-28	114.42	110.65	113.53	111.21	1006200.0	109.92
2020-04-27	111.89	107.0	107.11	111.63	922600.0	110.33
2020-04-24	105.75	102.97	104.77	105.63	843600.0	104.4
2020-04-23	106.97	102.82	106.97	103.85	905100.0	102.64
2020-04-22	108.5	102.8	108.5	104.63	1362700.0	103.41
2020-04-21	108.86	104.76	107.72	105.27	968400.0	104.05
2020-04-20	110.88	108.76	109.77	109.78	922800.0	108.5
2020-04-17	111.91	109.38	111.1	111.24	773800.0	109.95
2020-04-16	108.93	106.5	106.89	108.31	722700.0	107.05
2020-04-15	108.11	104.61	106.11	106.0	829900.0	104.77
2020-04-14	107.88	104.27	105.65	107.56	1384400.0	106.31
2020-04-13	106.99	102.67	105.29	103.29	805600.0	102.09
2020-04-09	108.59	104.78	104.78	107.92	740600.0	106.67
2020-04-08	104.81	101.23	101.53	104.13	744900.0	102.92
2020-04-07	107.11	100.22	104.72	100.94	1125500.0	99.77
2020-04-06	102.27	98.07	99.89	101.59	916800.0	100.41
2020-04-03	95.92	93.57	94.53	95.22	851900.0	94.11
2020-04-02	94.45	90.33	92.05	93.96	1237100.0	92.87
2020-04-01	93.29	90.0	90.12	92.27	1058800.0	91.2
2020-03-31	100.4	94.58	99.52	94.95	1515700.0	93.85
2020-03-30	99.83	92.81	94.03	99.44	1437400.0	98.28
2020-03-27	95.44	89.28	90.04	92.78	1127300.0	91.7
2020-03-26	96.09	88.05	88.05	93.82	1699300.0	92.73
2020-03-25	91.02	82.28	82.99	86.96	1969100.0	85.95
2020-03-24	83.19	76.39	76.91	82.99	1975400.0	82.03
2020-03-23	80.57	71.66	80.57	72.86	1793900.0	72.01
2020-03-20	89.82	79.67	89.82	80.5	2161500.0	79.56
2020-03-19	92.6	85.52	91.77	88.0	1753500.0	86.98
2020-03-18	95.49	89.15	90.44	91.57	2265800.0	90.51
2020-03-17	95.88	87.0	87.47	95.03	2225400.0	93.93
2020-03-16	92.78	83.35	87.0	85.31	1417200.0	84.32
2020-03-13	96.37	85.72	93.15	96.05	1680900.0	94.93
2020-03-12	93.32	88.3	91.43	88.63	1766600.0	87.6
2020-03-11	101.96	97.79	101.86	99.32	1827400.0	97.7
2020-03-10	108.79	102.2	108.32	104.7	1989000.0	102.99
2020-03-09	108.42	102.46	102.72	105.72	1434200.0	104.0
2020-03-06	112.29	107.67	110.87	110.5	1260000.0	108.7
2020-03-05	114.59	111.59	112.57	114.1	1645100.0	112.24
2020-03-04	116.55	110.5	112.17	116.37	1206500.0	114.47
2020-03-03	114.07	109.13	110.74	110.07	1317200.0	108.28
2020-03-02	110.35	103.0	103.0	110.12	1264100.0	108.33
2020-02-28	105.45	100.47	105.23	102.55	2281000.0	100.88
2020-02-27	112.51	107.32	112.0	107.45	1342500.0	105.7
2020-02-26	114.66	112.47	112.47	113.02	948100.0	111.18
2020-02-25	115.32	111.85	114.91	112.41	963600.0	110.58
2020-02-24	115.42	112.39	112.84	114.74	1217800.0	112.87
2020-02-21	115.45	113.99	114.24	115.18	2527200.0	113.3
2020-02-20	115.8	113.32	115.55	114.49	692300.0	112.62
2020-02-19	117.33	115.2	115.97	115.27	726400.0	113.39
2020-02-18	116.16	113.13	113.5	115.67	1085100.0	113.79

名前	Nasdaq Inc. Common Stock
ティッカー	NDAQ
国	United States
上場年	nan
セクター	Finance

Nasdaq Inc. Common Stockのデータ

Nasdaq Inc. Common Stockの基本情報

Nasdaq Inc. Common Stockの過去1年の値動き