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, 2011 7.985 8.034 7.841 8.022 8,383,914 +0.38(+4.96%)
Nov 29, 2011 7.719 7.783 7.640 7.643 3,145,822 -0.07(-0.87%)
Nov 28, 2011 7.737 7.771 7.649 7.710 5,767,278 +0.21(+2.77%)
Nov 25, 2011 7.517 7.591 7.496 7.502 2,743,042 -0.02(-0.24%)
Nov 23, 2011 7.563 7.612 7.520 7.520 5,940,951 -0.14(-1.80%)
Nov 22, 2011 7.673 7.750 7.634 7.658 4,642,574 -0.03(-0.40%)
Nov 21, 2011 7.695 7.753 7.624 7.689 5,659,142 -0.16(-1.99%)
Nov 18, 2011 7.851 7.902 7.765 7.844 4,373,655 +0.07(+0.90%)
Nov 17, 2011 7.869 7.899 7.737 7.774 7,056,436 -0.10(-1.24%)
Nov 16, 2011 7.991 8.037 7.838 7.872 8,632,074 -0.27(-3.30%)
Nov 15, 2011 8.064 8.193 7.961 8.141 5,430,185 +0.09(+1.06%)
Nov 14, 2011 8.022 8.119 7.964 8.055 6,007,800 -0.05(-0.57%)
Nov 11, 2011 7.964 8.150 7.942 8.101 6,138,267 +0.25(+3.23%)
Nov 10, 2011 7.863 7.893 7.710 7.847 6,587,819 +0.14(+1.78%)
Nov 09, 2011 7.756 7.814 7.698 7.710 10,314,947 -0.24(-2.96%)
Nov 08, 2011 7.887 7.982 7.817 7.945 6,781,650 +0.10(+1.33%)
Nov 07, 2011 7.725 7.861 7.670 7.841 4,919,707 +0.11(+1.42%)
Nov 04, 2011 7.621 7.765 7.594 7.731 6,313,284 -0.00(-0.04%)
Nov 03, 2011 7.640 7.832 7.469 7.734 9,034,454 +0.19(+2.51%)
Nov 02, 2011 7.524 7.634 7.386 7.545 9,089,745 +0.10(+1.35%)
Nov 01, 2011 7.365 7.716 7.111 7.444 24,087,562 -0.21(-2.75%)
Oct 31, 2011 7.774 7.780 7.652 7.655 6,062,622 -0.20(-2.49%)
Oct 28, 2011 7.829 7.945 7.808 7.851 7,206,260 -0.02(-0.27%)
Oct 27, 2011 7.692 7.945 7.566 7.872 12,503,321 +0.44(+5.96%)
Oct 26, 2011 7.517 7.716 7.230 7.429 16,819,454 -0.04(-0.57%)
Oct 25, 2011 7.777 7.828 7.459 7.472 10,922,730 -0.36(-4.60%)
Oct 24, 2011 7.667 7.906 7.655 7.832 6,912,287 +0.16(+2.07%)
Oct 21, 2011 7.771 7.786 7.594 7.673 8,109,825 +0.00(+0.04%)
Oct 20, 2011 7.566 7.728 7.520 7.670 7,372,897 +0.09(+1.13%)
Oct 19, 2011 7.655 7.805 7.545 7.585 7,799,039 -0.08(-1.00%)
Oct 18, 2011 7.615 7.698 7.444 7.661 13,825,717 +0.05(+0.60%)
Oct 17, 2011 7.698 7.799 7.588 7.615 5,414,949 -0.17(-2.12%)
Oct 14, 2011 7.866 7.884 7.707 7.780 6,407,127 +0.03(+0.35%)
Oct 13, 2011 7.682 7.811 7.603 7.753 8,960,171 +0.02(+0.32%)
Oct 12, 2011 7.838 7.933 7.685 7.728 15,100,470 +0.07(+0.88%)
Oct 11, 2011 7.582 7.780 7.539 7.661 5,796,782 -0.02(-0.20%)
Oct 10, 2011 7.530 7.698 7.502 7.676 6,003,738 +0.31(+4.19%)
Oct 07, 2011 7.493 7.533 7.276 7.368 9,157,915 -0.10(-1.35%)
Oct 06, 2011 7.407 7.485 7.129 7.469 5,978,754 +0.17(+2.39%)
Oct 05, 2011 7.044 7.374 6.922 7.294 12,578,992 +0.28(+4.05%)
Oct 04, 2011 6.714 7.032 6.628 7.010 12,617,613 +0.19(+2.82%)
Oct 03, 2011 7.013 7.252 6.808 6.818 8,669,228 -0.25(-3.59%)
Sep 30, 2011 7.236 7.264 7.071 7.071 7,060,985 -0.28(-3.82%)
Sep 29, 2011 7.520 7.545 7.080 7.352 9,863,867 +0.02(+0.29%)
Sep 28, 2011 7.603 7.603 7.319 7.331 8,558,641 -0.33(-4.31%)
Sep 27, 2011 7.866 7.942 7.603 7.661 10,194,696 +0.02(+0.32%)
Sep 26, 2011 7.554 7.658 7.334 7.637 8,293,347 +0.18(+2.46%)
Sep 23, 2011 7.279 7.475 7.236 7.453 9,324,474 +0.12(+1.63%)
Sep 22, 2011 7.129 7.401 7.028 7.334 15,757,381 -0.06(-0.74%)
Sep 21, 2011 7.551 7.637 7.377 7.389 8,971,968 -0.16(-2.11%)
Sep 20, 2011 7.609 7.722 7.444 7.548 8,220,442 -0.03(-0.36%)
Sep 19, 2011 7.572 7.655 7.368 7.575 8,697,685 -0.15(-1.90%)
Sep 16, 2011 7.759 7.878 7.594 7.722 22,829,142 +0.04(+0.52%)
Sep 15, 2011 7.368 7.707 7.316 7.682 13,627,076 +0.42(+5.72%)
Sep 14, 2011 7.267 7.395 7.111 7.267 10,130,777 +0.06(+0.89%)
Sep 13, 2011 7.007 7.264 6.946 7.203 9,277,446 +0.23(+3.29%)
Sep 12, 2011 6.674 6.980 6.634 6.973 9,770,433 +0.17(+2.52%)
Sep 09, 2011 6.973 7.032 6.789 6.802 7,894,707 -0.27(-3.80%)
Sep 08, 2011 7.114 7.209 7.013 7.071 8,449,595 -0.13(-1.78%)
Sep 07, 2011 7.077 7.229 6.928 7.200 11,802,128 +0.57(+8.62%)
Sep 06, 2011 6.564 6.711 6.524 6.628 11,805,921 -0.27(-3.86%)
Sep 02, 2011 6.897 7.007 6.781 6.894 6,190,642 -0.18(-2.55%)
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.