Nasdaq Index Price History Breakdown

IXIC -  USA Index  

 11,764  40.53  0.34%

Nasdaq Index price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Nasdaq is  11,764 , as last reported on the 16th of May 2022, with the highest price reaching  11,805  and the lowest price hitting  11,628  during the day.
Nasdaq has Sharpe Ratio of -0.0902, which conveys that the entity had -0.0902% of return per unit of risk over the last 3 months. Macroaxis standpoint towards estimating the risk of any index is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Nasdaq exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away.
  
Refresh

Nasdaq May 16, 2022 Index Price Synopsis

Nasdaq Price Daily Balance Of Power(0.23) 
Nasdaq Price Rate Of Daily Change 1.00 
Nasdaq Price Action Indicator 28.14 
Nasdaq Accumulation Distribution 49,179,017 
Share Download
When benchmark price declines in a down market, there may be an uptick in Nasdaq price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nasdaq intraday prices and daily technical indicators to check the level of noise trading in Nasdaq and then apply it to test your longer-term investment strategies against Nasdaq.

Nasdaq Index Price History Chart

There are several ways to analyze Nasdaq price data. The simplest method is using a basic Nasdaq candlestick price chart, which shows Nasdaq price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 31, 202215993.71
90 Days Lowest PriceMay 11, 202211364.24

Nasdaq Index Price History Data

The price series of Nasdaq for the period between Tue, Feb 15, 2022 and Mon, May 16, 2022 has a statistical range of 4629.47 with a coefficient of variation of 6.33. The daily prices for the period are distributed with arithmetic mean of 13371.89. The median price for the last 90 days is 13473.59.
OpenHighLowCloseVolume
05/16/2022 11,727  11,805  11,628  11,764  3,278,765,000 
05/13/2022 11,554  11,857  11,514  11,805  1.00 
05/12/2022 11,201  11,543  11,113  11,371  1.00 
05/11/2022 11,647  11,845  11,339  11,364  1.00 
05/10/2022 11,910  11,945  11,570  11,738  1.00 
05/09/2022 11,918  11,991  11,575  11,623  1.00 
05/06/2022 12,241  12,358  11,994  12,145  1.00 
05/05/2022 12,781  12,787  12,184  12,318  1.00 
05/04/2022 12,561  12,985  12,367  12,965  1.00 
05/03/2022 12,509  12,646  12,461  12,564  1.00 
05/02/2022 12,340  12,542  12,202  12,536  1.00 
04/29/2022 12,709  12,862  12,316  12,335  1.00 
04/28/2022 12,714  12,949  12,488  12,872  1.00 
04/27/2022 12,511  12,704  12,431  12,489  1.00 
04/26/2022 12,902  12,912  12,491  12,491  1.00 
04/25/2022 12,749  13,010  12,723  13,005  1.00 
04/22/2022 13,171  13,213  12,828  12,839  1.00 
04/21/2022 13,619  13,711  13,141  13,175  1.00 
04/20/2022 13,655  13,676  13,426  13,453  1.00 
04/19/2022 13,306  13,644  13,281  13,620  1.00 
04/18/2022 13,334  13,414  13,222  13,332  1.00 
04/14/2022 13,632  13,663  13,345  13,351  1.00 
04/13/2022 13,381  13,679  13,354  13,644  1.00 
04/12/2022 13,579  13,686  13,318  13,372  1.00 
04/11/2022 13,546  13,585  13,401  13,412  1.00 
04/08/2022 13,833  13,866  13,694  13,711  1.00 
04/07/2022 13,854  13,978  13,689  13,897  1.00 
04/06/2022 14,003  14,031  13,789  13,889  1.00 
04/05/2022 14,490  14,498  14,169  14,204  1.00 
04/04/2022 14,304  14,534  14,291  14,533  1.00 
04/01/2022 14,278  14,307  14,132  14,262  1.00 
03/31/2022 15,967  16,011  15,849  15,994  1.00 
03/30/2022 14,569  14,609  14,383  14,442  1.00 
03/29/2022 14,500  14,647  14,419  14,620  1.00 
03/28/2022 14,179  14,356  14,101  14,355  1.00 
03/25/2022 14,181  14,219  14,011  14,169  1.00 
03/24/2022 13,989  14,194  13,897  14,192  1.00 
03/23/2022 13,984  14,152  13,922  13,923  1.00 
03/22/2022 13,866  14,141  13,865  14,109  1.00 
03/21/2022 13,857  13,946  13,683  13,838  1.00 
03/18/2022 13,564  13,899  13,528  13,894  1.00 
03/17/2022 13,356  13,621  13,317  13,615  1.00 
03/16/2022 13,131  13,440  12,992  13,437  1.00 
03/15/2022 12,687  12,974  12,617  12,949  1.00 
03/14/2022 12,795  12,917  12,555  12,581  1.00 
03/11/2022 13,231  13,239  12,831  12,844  1.00 
03/10/2022 13,096  13,164  12,946  13,130  1.00 
03/09/2022 13,114  13,301  13,040  13,256  1.00 
03/08/2022 12,800  13,159  12,671  12,796  1.00 
03/07/2022 13,328  13,353  12,828  12,831  1.00 
03/04/2022 13,457  13,487  13,226  13,313  1.00 
03/03/2022 13,832  13,837  13,473  13,538  1.00 
03/02/2022 13,594  13,797  13,495  13,752  1.00 
03/01/2022 13,716  13,777  13,441  13,532  1.00 
02/28/2022 13,571  13,811  13,550  13,751  1.00 
02/25/2022 13,478  13,695  13,361  13,695  1.00 
02/24/2022 12,604  13,486  12,598  13,474  1.00 
02/23/2022 13,513  13,534  13,032  13,037  1.00 
02/22/2022 13,424  13,619  13,250  13,382  1.00 
02/18/2022 13,737  13,762  13,466  13,548  1.00 

About Nasdaq Index history

Nasdaq investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nasdaq is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nasdaq will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nasdaq historical stock prices may prove useful in developing a viable investing in Nasdaq

Nasdaq Index Technical Analysis

Nasdaq technical index analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nasdaq technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nasdaq trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Correlations Now

   

Global Correlations

Find global opportunities by holding instruments from different markets
All  Next Launch Module

Nasdaq Technical Drivers

Nasdaq May 16, 2022 Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nasdaq stock's direction in advance. Along with the technical and fundamental analysis of Nasdaq Index historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nasdaq to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance(0.11)
Mean Deviation2.12
Coefficient Of Variation(1,076)
Standard Deviation2.89
Variance8.36
Information Ratio(0.040733)
Total Risk Alpha0.0807
Maximum Drawdown21.57
Value At Risk(4.17)
Potential Upside3.6
Skewness0.1149
Kurtosis4.19
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators
Check out Your Current Watchlist. Note that the Nasdaq information on this page should be used as a complementary analysis to other Nasdaq's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Analyst Recommendations module to analyst recommendations and target price estimates broken down by several categories.

Other Tools for Nasdaq Index

When running Nasdaq price analysis, check to measure Nasdaq's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Nasdaq is operating at the current time. Most of Nasdaq's value examination focuses on studying past and present price action to predict the probability of Nasdaq's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Nasdaq's price. Additionally, you may evaluate how the addition of Nasdaq to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go