Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.52 19.43 18.29 19.32 7,356,228 +0.97(+5.28%)
Jan 28, 2016 18.06 18.65 17.52 18.35 6,110,457 +0.18(+1.01%)
Jan 27, 2016 18.30 18.68 18.06 18.16 5,504,130 -0.07(-0.39%)
Jan 26, 2016 17.79 18.26 17.68 18.23 4,435,484 +0.60(+3.41%)
Jan 25, 2016 17.93 18.07 17.62 17.63 3,451,827 -0.35(-1.96%)
Jan 22, 2016 17.65 18.05 17.28 17.99 3,207,736 +0.61(+3.50%)
Jan 21, 2016 17.56 17.85 17.37 17.38 3,693,039 -0.16(-0.92%)
Jan 20, 2016 17.60 17.75 17.22 17.54 3,998,678 -0.36(-2.04%)
Jan 19, 2016 17.82 18.11 17.82 17.90 4,132,301 +0.31(+1.73%)
Jan 15, 2016 17.39 17.60 17.60 17.60 4,618,554 -0.31(-1.74%)
Jan 14, 2016 17.47 18.07 17.38 17.91 4,963,394 +0.55(+3.16%)
Jan 13, 2016 18.00 18.04 17.28 17.36 4,650,726 -0.58(-3.21%)
Jan 12, 2016 18.04 18.06 17.85 17.94 4,104,023 +0.09(+0.52%)
Jan 11, 2016 17.61 17.94 17.48 17.85 4,844,167 +0.46(+2.63%)
Jan 08, 2016 17.90 17.92 17.36 17.39 4,406,763 -0.40(-2.26%)
Jan 07, 2016 17.56 18.03 17.55 17.79 9,122,924 -0.04(-0.23%)
Jan 06, 2016 17.66 17.99 17.58 17.83 2,400,602 -0.05(-0.30%)
Jan 05, 2016 17.63 17.92 17.61 17.88 4,035,892 +0.27(+1.52%)
Jan 04, 2016 17.73 17.80 17.45 17.61 4,170,767 -0.51(-2.80%)
Dec 31, 2015 18.31 18.12 18.12 18.12 2,593,182 -0.26(-1.44%)
Dec 30, 2015 18.47 18.68 18.31 18.39 2,385,904 -0.11(-0.61%)
Dec 29, 2015 18.55 18.73 18.44 18.50 3,240,110 +0.08(+0.46%)
Dec 28, 2015 18.08 18.44 18.01 18.42 4,107,573 +0.35(+1.93%)
Dec 24, 2015 18.09 18.07 18.07 18.07 1,181,199 +0.00(+0.02%)
Dec 23, 2015 18.18 18.21 18.02 18.06 3,000,930 -0.01(-0.05%)
Dec 22, 2015 17.71 18.11 17.53 18.07 4,657,319 +0.48(+2.73%)
Dec 21, 2015 17.60 17.84 17.44 17.59 2,922,416 +0.17(+0.97%)
Dec 18, 2015 17.46 17.50 17.33 17.42 7,330,993 -0.05(-0.27%)
Dec 17, 2015 17.70 17.88 17.40 17.47 2,780,579 -0.25(-1.42%)
Dec 16, 2015 17.79 17.85 17.51 17.72 4,026,683 +0.04(+0.21%)
Dec 15, 2015 17.62 17.82 17.61 17.69 3,788,800 +0.21(+1.23%)
Dec 14, 2015 17.08 17.48 17.07 17.47 5,240,250 +0.38(+2.22%)
Dec 11, 2015 17.17 17.34 17.02 17.09 5,194,347 -0.34(-1.97%)
Dec 10, 2015 17.53 17.62 17.37 17.43 3,661,304 -0.13(-0.74%)
Dec 09, 2015 18.06 18.08 17.49 17.56 3,434,551 -0.45(-2.52%)
Dec 08, 2015 17.74 18.07 17.66 18.02 4,673,400 -0.11(-0.62%)
Dec 07, 2015 18.26 18.34 17.83 18.13 2,781,796 -0.21(-1.12%)
Dec 04, 2015 17.73 18.38 17.72 18.34 3,051,749 +0.61(+3.44%)
Dec 03, 2015 18.26 18.26 17.51 17.73 4,395,051 -0.48(-2.61%)
Dec 02, 2015 18.33 18.36 18.15 18.20 2,720,408 -0.07(-0.36%)
Dec 01, 2015 18.32 18.41 18.14 18.27 2,867,630 +0.03(+0.17%)
Nov 30, 2015 18.34 18.35 18.11 18.24 3,172,155 -0.08(-0.42%)
Nov 27, 2015 18.24 18.33 18.11 18.31 768,278 +0.13(+0.72%)
Nov 25, 2015 18.20 18.18 18.18 18.18 1,624,943 -0.01(-0.07%)
Nov 24, 2015 18.24 18.30 18.05 18.20 3,964,472 -0.23(-1.25%)
Nov 23, 2015 18.60 18.67 18.40 18.43 3,815,006 -0.23(-1.23%)
Nov 20, 2015 18.47 18.68 18.45 18.66 8,961,473 +0.19(+1.03%)
Nov 19, 2015 18.13 18.50 18.13 18.47 3,940,041 +0.21(+1.14%)
Nov 18, 2015 17.92 18.27 17.88 18.26 4,507,373 +0.35(+1.96%)
Nov 17, 2015 17.77 18.02 17.74 17.91 4,507,177 +0.10(+0.56%)
Nov 16, 2015 17.55 17.82 17.48 17.81 3,901,387 +0.20(+1.15%)
Nov 13, 2015 17.84 18.08 17.51 17.60 5,183,411 -0.35(-1.94%)
Nov 12, 2015 18.03 18.14 17.95 17.95 3,071,692 -0.24(-1.33%)
Nov 11, 2015 18.20 18.39 17.99 18.20 2,494,196 -0.02(-0.14%)
Nov 10, 2015 17.88 18.23 17.81 18.22 4,221,727 +0.28(+1.54%)
Nov 09, 2015 18.08 18.10 17.88 17.94 3,106,016 -0.17(-0.96%)
Nov 06, 2015 18.26 18.46 18.02 18.12 3,788,756 -0.12(-0.65%)
Nov 05, 2015 18.09 18.33 18.06 18.24 2,482,498 +0.14(+0.79%)
Nov 04, 2015 18.43 18.51 18.04 18.09 4,367,914 -0.35(-1.92%)
Nov 03, 2015 18.60 18.66 18.40 18.45 2,534,307 -0.12(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.