Nasdaq OMX Group (NQ: NDAQ )

73.61 -0.68 (-0.91%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.300 3.300 3.056 3.056 106,680 -0.16(-4.94%)
Dec 30, 2002 3.300 3.300 3.215 3.215 15,707 +0.01(+0.19%)
Dec 27, 2002 3.209 3.209 3.209 3.209 0 +0.00(+0.00%)
Dec 26, 2002 3.224 3.224 3.209 3.209 68,720 -0.09(-2.78%)
Dec 24, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 23, 2002 3.254 3.392 3.254 3.300 14,725 +0.09(+2.86%)
Dec 20, 2002 3.209 3.209 3.209 3.209 4,908 -0.17(-4.98%)
Dec 19, 2002 3.377 3.377 3.209 3.377 93,917 +0.00(+0.00%)
Dec 18, 2002 3.365 3.423 3.361 3.377 20,288 +0.01(+0.36%)
Dec 17, 2002 3.377 3.423 3.365 3.365 14,725 -0.01(-0.36%)
Dec 16, 2002 3.423 3.423 3.377 3.377 27,160 +0.02(+0.45%)
Dec 13, 2002 3.346 3.377 3.300 3.361 17,016 -0.03(-0.90%)
Dec 12, 2002 3.254 3.423 3.254 3.392 25,524 +0.15(+4.72%)
Dec 11, 2002 3.212 3.254 3.212 3.239 13,416 +0.00(+0.00%)
Dec 10, 2002 3.254 3.285 3.212 3.239 6,544 +0.05(+1.44%)
Dec 09, 2002 3.209 3.285 3.193 3.193 83,446 -0.08(-2.34%)
Dec 06, 2002 3.178 3.285 3.178 3.270 415,267 +0.06(+1.90%)
Dec 05, 2002 3.071 3.209 3.071 3.209 11,453 +0.14(+4.48%)
Dec 04, 2002 3.071 3.132 3.071 3.071 7,853 -0.03(-0.99%)
Dec 03, 2002 3.102 3.102 3.102 3.102 0 +0.00(+0.00%)
Dec 02, 2002 3.056 3.117 3.056 3.102 54,649 +0.05(+1.50%)
Nov 29, 2002 3.056 3.361 3.056 3.056 38,287 +0.00(+0.00%)
Nov 27, 2002 2.842 3.056 2.842 3.056 408,395 +0.21(+7.53%)
Nov 26, 2002 2.567 2.857 2.567 2.842 896,637 +0.28(+10.71%)
Nov 25, 2002 2.567 2.567 2.567 2.567 41,886 +0.00(+0.00%)
Nov 22, 2002 2.518 2.567 2.518 2.567 3,926 +0.00(+0.00%)
Nov 21, 2002 2.567 2.567 2.509 2.567 54,321 +0.00(+0.00%)
Nov 20, 2002 2.567 2.567 2.567 2.567 1,636 +0.04(+1.57%)
Nov 19, 2002 2.567 2.567 2.521 2.527 13,744 -0.07(-2.71%)
Nov 18, 2002 2.582 2.597 2.573 2.597 40,577 +0.03(+1.19%)
Nov 15, 2002 2.597 2.597 2.567 2.567 11,126 -0.02(-0.59%)
Nov 14, 2002 2.561 2.582 2.561 2.582 17,670 +0.02(+0.84%)
Nov 13, 2002 2.414 2.561 2.414 2.561 125,332 +0.15(+6.08%)
Nov 12, 2002 2.414 2.414 2.414 2.414 17,343 +0.00(+0.00%)
Nov 11, 2002 2.353 2.414 2.344 2.414 36,650 +0.12(+5.33%)
Nov 08, 2002 2.292 2.292 2.292 2.292 0 +0.00(+0.00%)
Nov 07, 2002 2.353 2.353 2.292 2.292 8,835 -0.03(-1.32%)
Nov 06, 2002 2.322 2.322 2.322 2.322 981 +0.03(+1.33%)
Nov 05, 2002 2.292 2.292 2.292 2.292 1,636 +0.00(+0.00%)
Nov 04, 2002 2.353 2.353 2.292 2.292 14,398 +0.00(+0.00%)
Nov 01, 2002 2.246 2.292 2.246 2.292 30,106 +0.00(+0.00%)
Oct 31, 2002 2.307 2.307 2.277 2.292 29,451 -0.02(-0.66%)
Oct 30, 2002 2.231 2.338 2.216 2.307 37,305 -0.06(-2.58%)
Oct 29, 2002 2.292 2.368 2.231 2.368 25,197 +0.23(+10.71%)
Oct 28, 2002 2.292 2.292 2.139 2.139 10,471 -0.06(-2.78%)
Oct 25, 2002 2.139 2.139 1.940 2.200 143,003 -0.02(-0.69%)
Oct 24, 2002 2.353 2.353 2.200 2.216 24,542 -0.17(-7.05%)
Oct 23, 2002 2.384 2.384 2.353 2.384 6,872 -0.06(-2.50%)
Oct 22, 2002 2.445 2.475 2.445 2.445 35,669 -0.02(-0.62%)
Oct 21, 2002 2.521 2.521 2.414 2.460 13,089 -0.06(-2.42%)
Oct 18, 2002 2.521 2.521 2.521 2.521 28,469 +0.00(+0.00%)
Oct 17, 2002 2.536 2.536 2.445 2.521 32,396 -0.03(-1.20%)
Oct 16, 2002 2.582 2.597 2.521 2.552 48,104 -0.09(-3.47%)
Oct 15, 2002 2.689 2.689 2.582 2.643 77,228 -0.10(-3.78%)
Oct 14, 2002 2.735 2.750 2.720 2.747 44,177 -0.00(-0.11%)
Oct 11, 2002 2.781 2.781 2.735 2.750 65,120 +0.00(+0.00%)
Oct 10, 2002 2.750 2.750 2.750 2.750 9,817 +0.00(+0.00%)
Oct 09, 2002 2.827 2.842 2.750 2.750 62,502 -0.08(-2.70%)
Oct 08, 2002 2.842 2.842 2.827 2.827 10,471 -0.08(-2.63%)
Oct 07, 2002 2.873 2.903 2.873 2.903 3,272 -0.02(-0.52%)
Oct 04, 2002 2.918 2.918 2.918 2.918 1,636 +0.00(+0.00%)
Oct 03, 2002 2.918 2.918 2.918 2.918 327 +0.02(+0.84%)
Oct 02, 2002 2.903 2.903 2.842 2.894 28,469 -0.01(-0.32%)
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.