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 26, 2010 5.693 5.736 5.641 5.693 6,220,983 -0.01(-0.21%)
Feb 25, 2010 5.592 5.714 5.586 5.705 6,442,613 +0.02(+0.38%)
Feb 24, 2010 5.653 5.718 5.611 5.684 7,145,118 +0.05(+0.87%)
Feb 23, 2010 5.684 5.702 5.620 5.635 7,011,912 -0.03(-0.49%)
Feb 22, 2010 5.684 5.699 5.656 5.663 3,994,754 -0.03(-0.54%)
Feb 19, 2010 5.684 5.724 5.650 5.693 6,765,029 +0.01(+0.11%)
Feb 18, 2010 5.589 5.699 5.589 5.687 7,257,146 +0.01(+0.22%)
Feb 17, 2010 5.687 5.711 5.617 5.675 7,526,703 +0.01(+0.11%)
Feb 16, 2010 5.638 5.690 5.583 5.669 10,105,579 +0.08(+1.42%)
Feb 12, 2010 5.510 5.589 5.589 5.589 13,512,388 +0.04(+0.77%)
Feb 11, 2010 5.510 5.598 5.497 5.546 10,069,226 +0.02(+0.33%)
Feb 10, 2010 5.543 5.580 5.476 5.528 12,837,008 -0.03(-0.60%)
Feb 09, 2010 5.589 5.659 5.519 5.562 18,804,076 +0.05(+0.83%)
Feb 08, 2010 5.766 5.791 5.497 5.516 13,807,411 -0.23(-3.99%)
Feb 05, 2010 5.589 5.748 5.589 5.745 9,609,964 +0.14(+2.42%)
Feb 04, 2010 5.785 5.785 5.601 5.609 12,474,066 -0.22(-3.70%)
Feb 03, 2010 5.879 5.889 5.721 5.824 20,087,390 +0.15(+2.58%)
Feb 02, 2010 5.641 5.721 5.623 5.678 6,052,389 +0.05(+0.87%)
Feb 01, 2010 5.546 5.684 5.516 5.629 13,098,770 +0.13(+2.39%)
Jan 29, 2010 5.583 5.644 5.497 5.497 9,859,331 -0.08(-1.37%)
Jan 28, 2010 5.626 5.669 5.540 5.574 5,857,767 -0.03(-0.60%)
Jan 27, 2010 5.537 5.629 5.528 5.608 10,108,465 +0.08(+1.38%)
Jan 26, 2010 5.546 5.632 5.531 5.531 8,407,590 -0.08(-1.36%)
Jan 25, 2010 5.681 5.681 5.577 5.608 8,647,320 +0.00(+0.05%)
Jan 22, 2010 5.779 5.815 5.586 5.604 12,719,790 -0.19(-3.32%)
Jan 21, 2010 6.109 6.109 5.776 5.797 14,641,631 -0.29(-4.82%)
Jan 20, 2010 6.118 6.142 6.017 6.090 6,284,327 -0.06(-0.99%)
Jan 19, 2010 6.161 6.185 6.124 6.151 3,443,525 -0.01(-0.15%)
Jan 15, 2010 6.179 6.161 6.161 6.161 7,615,853 -0.03(-0.44%)
Jan 14, 2010 6.118 6.200 6.090 6.188 4,901,474 +0.04(+0.65%)
Jan 13, 2010 6.066 6.158 6.035 6.148 7,452,102 +0.06(+0.95%)
Jan 12, 2010 6.161 6.203 6.057 6.090 5,670,288 -0.11(-1.73%)
Jan 11, 2010 6.185 6.234 6.142 6.197 5,851,058 +0.02(+0.25%)
Jan 08, 2010 6.121 6.203 6.075 6.182 4,742,383 +0.06(+1.05%)
Jan 07, 2010 6.188 6.203 6.078 6.118 9,269,848 -0.08(-1.33%)
Jan 06, 2010 6.173 6.222 6.161 6.200 8,006,554 -0.00(-0.05%)
Jan 05, 2010 6.090 6.210 6.090 6.203 4,848,657 +0.02(+0.30%)
Jan 04, 2010 6.087 6.242 6.081 6.185 7,105,787 +0.13(+2.12%)
Dec 31, 2009 6.188 6.057 6.057 6.057 5,450,180 -0.11(-1.74%)
Dec 30, 2009 6.191 6.234 6.145 6.164 3,918,929 -0.07(-1.18%)
Dec 29, 2009 6.268 6.286 6.228 6.237 2,362,603 -0.02(-0.34%)
Dec 28, 2009 6.249 6.289 6.231 6.258 3,054,460 +0.01(+0.10%)
Dec 24, 2009 6.164 6.252 6.161 6.252 2,140,826 +0.08(+1.29%)
Dec 23, 2009 6.182 6.188 6.139 6.173 2,778,633 +0.01(+0.20%)
Dec 22, 2009 6.203 6.203 6.112 6.161 5,385,216 +0.04(+0.65%)
Dec 21, 2009 6.109 6.142 6.035 6.121 5,083,923 +0.01(+0.15%)
Dec 18, 2009 6.112 6.115 6.005 6.112 9,646,164 +0.04(+0.65%)
Dec 17, 2009 6.081 6.099 6.035 6.072 5,947,057 -0.05(-0.90%)
Dec 16, 2009 6.048 6.164 6.020 6.127 7,071,260 +0.14(+2.35%)
Dec 15, 2009 6.032 6.066 5.974 5.986 6,518,182 -0.10(-1.71%)
Dec 14, 2009 6.075 6.096 6.008 6.090 4,771,644 +0.08(+1.37%)
Dec 11, 2009 5.999 6.045 5.983 6.008 4,465,354 +0.02(+0.36%)
Dec 10, 2009 6.005 6.035 5.971 5.986 8,279,135 -0.00(-0.05%)
Dec 09, 2009 5.931 6.023 5.904 5.989 7,232,246 +0.05(+0.77%)
Dec 08, 2009 5.947 6.008 5.922 5.944 7,007,687 -0.05(-0.87%)
Dec 07, 2009 6.124 6.127 5.956 5.996 9,516,282 -0.12(-2.00%)
Dec 04, 2009 6.112 6.139 5.941 6.118 14,249,021 +0.10(+1.68%)
Dec 03, 2009 5.901 6.063 5.901 6.017 14,522,139 +0.03(+0.46%)
Dec 02, 2009 5.834 5.989 5.831 5.989 11,270,681 +0.13(+2.24%)
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.