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 (%)
Feb 29, 2016 19.93 20.06 19.57 19.72 4,411,984 -0.17(-0.88%)
Feb 26, 2016 20.17 20.29 19.89 19.90 2,538,462 -0.21(-1.02%)
Feb 25, 2016 19.91 20.11 19.75 20.10 3,831,926 +0.26(+1.34%)
Feb 24, 2016 19.40 19.89 19.40 19.84 3,244,877 +0.16(+0.82%)
Feb 23, 2016 20.09 20.22 19.66 19.68 4,311,945 -0.13(-0.65%)
Feb 22, 2016 20.00 20.05 19.71 19.80 3,617,900 +0.19(+0.99%)
Feb 19, 2016 19.49 19.68 19.39 19.61 2,886,518 +0.02(+0.08%)
Feb 18, 2016 19.69 19.80 19.54 19.60 3,215,542 -0.02(-0.13%)
Feb 17, 2016 19.29 19.70 19.27 19.62 3,165,099 +0.41(+2.11%)
Feb 16, 2016 19.49 19.51 18.99 19.22 2,834,663 +0.11(+0.57%)
Feb 12, 2016 19.15 19.11 19.11 19.11 2,512,515 +0.42(+2.23%)
Feb 11, 2016 18.49 18.84 18.36 18.69 3,352,527 -0.28(-1.49%)
Feb 10, 2016 19.30 19.50 18.88 18.97 3,188,360 -0.19(-0.99%)
Feb 09, 2016 18.69 19.39 18.68 19.16 4,575,551 +0.40(+2.13%)
Feb 08, 2016 18.28 18.88 18.03 18.76 6,551,283 +0.25(+1.36%)
Feb 05, 2016 18.79 18.90 18.24 18.51 6,323,350 -0.14(-0.75%)
Feb 04, 2016 19.24 19.39 18.29 18.65 8,050,001 -0.55(-2.84%)
Feb 03, 2016 19.49 19.56 18.82 19.20 6,730,137 -0.22(-1.16%)
Feb 02, 2016 19.01 19.49 18.93 19.42 6,983,337 +0.18(+0.94%)
Feb 01, 2016 19.31 19.36 18.82 19.24 6,782,919 -0.08(-0.42%)
Jan 29, 2016 18.53 19.43 18.30 19.32 7,354,053 +0.97(+5.28%)
Jan 28, 2016 18.07 18.65 17.53 18.35 6,108,651 +0.18(+1.01%)
Jan 27, 2016 18.31 18.69 18.07 18.17 5,502,502 -0.07(-0.39%)
Jan 26, 2016 17.79 18.27 17.69 18.24 4,434,173 +0.60(+3.41%)
Jan 25, 2016 17.93 18.07 17.63 17.64 3,450,807 -0.35(-1.96%)
Jan 22, 2016 17.66 18.05 17.28 17.99 3,206,788 +0.61(+3.50%)
Jan 21, 2016 17.56 17.85 17.37 17.38 3,691,947 -0.16(-0.92%)
Jan 20, 2016 17.60 17.75 17.22 17.55 3,997,496 -0.36(-2.04%)
Jan 19, 2016 17.83 18.12 17.83 17.91 4,131,079 +0.31(+1.73%)
Jan 15, 2016 17.40 17.60 17.60 17.60 4,617,189 -0.31(-1.74%)
Jan 14, 2016 17.48 18.07 17.39 17.92 4,961,926 +0.55(+3.16%)
Jan 13, 2016 18.00 18.05 17.28 17.37 4,649,351 -0.58(-3.21%)
Jan 12, 2016 18.04 18.06 17.85 17.94 4,102,809 +0.09(+0.52%)
Jan 11, 2016 17.62 17.95 17.49 17.85 4,842,734 +0.46(+2.63%)
Jan 08, 2016 17.91 17.92 17.37 17.39 4,405,460 -0.40(-2.26%)
Jan 07, 2016 17.57 18.04 17.55 17.79 9,120,227 -0.04(-0.23%)
Jan 06, 2016 17.67 17.99 17.58 17.84 2,399,892 -0.05(-0.30%)
Jan 05, 2016 17.64 17.93 17.61 17.89 4,034,699 +0.27(+1.52%)
Jan 04, 2016 17.73 17.81 17.45 17.62 4,169,534 -0.51(-2.80%)
Dec 31, 2015 18.32 18.13 18.13 18.13 2,592,415 -0.26(-1.44%)
Dec 30, 2015 18.48 18.68 18.31 18.39 2,385,198 -0.11(-0.61%)
Dec 29, 2015 18.55 18.73 18.44 18.51 3,239,152 +0.08(+0.46%)
Dec 28, 2015 18.08 18.45 18.01 18.42 4,106,358 +0.35(+1.93%)
Dec 24, 2015 18.09 18.07 18.07 18.07 1,180,850 +0.00(+0.02%)
Dec 23, 2015 18.18 18.22 18.02 18.07 3,000,043 -0.01(-0.05%)
Dec 22, 2015 17.72 18.12 17.53 18.08 4,655,942 +0.48(+2.73%)
Dec 21, 2015 17.60 17.85 17.45 17.60 2,921,552 +0.17(+0.97%)
Dec 18, 2015 17.47 17.50 17.33 17.43 7,328,825 -0.05(-0.27%)
Dec 17, 2015 17.70 17.89 17.40 17.48 2,779,756 -0.25(-1.42%)
Dec 16, 2015 17.79 17.85 17.51 17.73 4,025,493 +0.04(+0.21%)
Dec 15, 2015 17.63 17.83 17.62 17.69 3,787,680 +0.21(+1.23%)
Dec 14, 2015 17.08 17.49 17.08 17.48 5,238,701 +0.38(+2.22%)
Dec 11, 2015 17.17 17.35 17.02 17.10 5,192,811 -0.34(-1.97%)
Dec 10, 2015 17.53 17.63 17.37 17.44 3,660,222 -0.13(-0.74%)
Dec 09, 2015 18.07 18.09 17.50 17.57 3,433,536 -0.45(-2.52%)
Dec 08, 2015 17.75 18.08 17.66 18.02 4,672,019 -0.11(-0.62%)
Dec 07, 2015 18.27 18.34 17.83 18.14 2,780,974 -0.21(-1.12%)
Dec 04, 2015 17.73 18.39 17.72 18.34 3,050,847 +0.61(+3.44%)
Dec 03, 2015 18.27 18.27 17.52 17.73 4,393,752 -0.48(-2.61%)
Dec 02, 2015 18.34 18.37 18.15 18.21 2,719,604 -0.07(-0.36%)
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.