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 (%)
Nov 30, 2004 2.146 2.146 2.124 2.140 99,451 -0.01(-0.28%)
Nov 29, 2004 2.155 2.155 2.124 2.146 11,450 +0.01(+0.29%)
Nov 26, 2004 2.140 2.140 2.140 2.140 11,450 +0.02(+0.72%)
Nov 24, 2004 2.247 2.247 2.124 2.124 67,064 -0.12(-5.44%)
Nov 23, 2004 2.332 2.332 2.247 2.247 52,015 -0.11(-4.79%)
Nov 22, 2004 2.308 2.363 2.308 2.360 122,024 +0.02(+0.91%)
Nov 19, 2004 2.338 2.354 2.338 2.338 18,320 +0.00(+0.00%)
Nov 18, 2004 2.323 2.354 2.299 2.338 96,180 +0.02(+0.66%)
Nov 17, 2004 2.299 2.323 2.299 2.323 16,357 +0.02(+1.06%)
Nov 16, 2004 2.293 2.308 2.262 2.299 151,140 +0.01(+0.27%)
Nov 15, 2004 2.247 2.293 2.216 2.293 263,350 +0.05(+2.04%)
Nov 12, 2004 2.231 2.247 2.216 2.247 23,227 +0.02(+0.68%)
Nov 11, 2004 2.170 2.231 2.170 2.231 105,012 +0.06(+2.53%)
Nov 10, 2004 2.176 2.176 2.170 2.176 59,867 +0.01(+0.28%)
Nov 09, 2004 2.186 2.231 2.140 2.170 211,661 +0.06(+2.90%)
Nov 08, 2004 2.124 2.140 2.094 2.109 23,227 +0.00(+0.00%)
Nov 05, 2004 2.079 2.176 2.079 2.109 59,540 +0.03(+1.47%)
Nov 04, 2004 2.088 2.088 2.079 2.079 3,598 -0.01(-0.44%)
Nov 03, 2004 2.002 2.140 2.002 2.088 48,090 +0.02(+1.18%)
Nov 02, 2004 2.063 2.094 2.063 2.063 25,517 -0.02(-0.74%)
Nov 01, 2004 2.017 2.088 2.017 2.079 71,317 +0.00(+0.00%)
Oct 29, 2004 2.017 2.079 1.993 2.079 27,480 +0.06(+3.03%)
Oct 28, 2004 2.017 2.017 2.017 2.017 8,178 +0.02(+0.76%)
Oct 27, 2004 1.956 2.017 1.956 2.002 29,442 +0.00(+0.00%)
Oct 26, 2004 2.002 2.002 2.002 2.002 3,925 +0.03(+1.55%)
Oct 25, 2004 2.017 2.017 1.956 1.972 28,461 -0.03(-1.53%)
Oct 22, 2004 2.017 2.017 2.002 2.002 2,617 +0.00(+0.00%)
Oct 21, 2004 2.048 2.048 1.972 2.002 32,714 -0.05(-2.24%)
Oct 20, 2004 2.094 2.124 2.048 2.048 9,487 +0.03(+1.51%)
Oct 19, 2004 2.216 2.216 2.017 2.017 65,428 -0.18(-8.33%)
Oct 18, 2004 2.216 2.231 2.201 2.201 22,572 -0.09(-4.00%)
Oct 15, 2004 2.323 2.323 2.216 2.293 20,610 -0.02(-0.66%)
Oct 14, 2004 2.338 2.338 2.216 2.308 13,412 +0.02(+0.67%)
Oct 13, 2004 2.317 2.338 2.277 2.293 32,387 -0.02(-1.06%)
Oct 12, 2004 2.338 2.354 2.283 2.317 14,721 -0.02(-0.92%)
Oct 11, 2004 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Oct 08, 2004 2.415 2.415 2.338 2.338 15,048 -0.08(-3.16%)
Oct 07, 2004 2.409 2.491 2.409 2.415 63,138 +0.01(+0.25%)
Oct 06, 2004 2.354 2.409 2.338 2.409 42,201 +0.09(+3.68%)
Oct 05, 2004 2.430 2.430 2.308 2.323 127,912 -0.08(-3.18%)
Oct 04, 2004 2.231 2.430 2.201 2.400 106,975 +0.14(+6.08%)
Oct 01, 2004 2.140 2.293 2.140 2.262 26,498 +0.15(+7.25%)
Sep 30, 2004 2.048 2.140 2.048 2.109 32,060 +0.05(+2.22%)
Sep 29, 2004 1.855 2.063 1.855 2.063 68,700 +0.21(+11.57%)
Sep 28, 2004 1.849 1.849 1.849 1.849 981 +0.00(+0.00%)
Sep 27, 2004 1.803 1.889 1.803 1.849 74,588 +0.05(+2.54%)
Sep 24, 2004 1.773 1.803 1.773 1.803 8,832 +0.08(+4.42%)
Sep 23, 2004 1.727 1.742 1.727 1.727 89,637 +0.02(+1.25%)
Sep 22, 2004 1.712 1.712 1.703 1.706 73,934 -0.01(-0.36%)
Sep 21, 2004 1.712 1.712 1.690 1.712 646,107 +0.00(+0.00%)
Sep 20, 2004 1.712 1.712 1.697 1.712 112,210 +0.02(+1.27%)
Sep 17, 2004 1.712 1.712 1.690 1.690 116,462 -0.02(-0.98%)
Sep 16, 2004 1.712 1.718 1.690 1.707 72,625 -0.02(-1.15%)
Sep 15, 2004 1.727 1.727 1.712 1.727 4,580 +0.01(+0.53%)
Sep 14, 2004 1.758 1.758 1.706 1.718 251,245 -0.04(-2.26%)
Sep 13, 2004 1.852 1.852 1.758 1.758 294,755 -0.10(-5.27%)
Sep 10, 2004 1.871 1.871 1.852 1.855 54,632 -0.01(-0.49%)
Sep 09, 2004 1.849 1.865 1.849 1.865 3,925 +0.02(+0.83%)
Sep 08, 2004 1.849 1.849 1.849 1.849 30,751 -0.02(-0.82%)
Sep 07, 2004 1.849 1.865 1.849 1.865 16,357 -0.02(-0.81%)
Sep 03, 2004 1.849 1.880 1.849 1.880 4,907 +0.03(+1.65%)
Sep 02, 2004 1.865 1.895 1.849 1.849 12,431 -0.04(-1.94%)
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.