Nasdaq OMX Group (NQ: NDAQ )

74.20 +1.30 (+1.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.82 12.03 11.64 11.82 6,959,684 -0.04(-0.33%)
Mar 28, 2008 11.88 12.24 11.80 11.86 4,080,275 -0.19(-1.55%)
Mar 27, 2008 12.87 12.88 12.03 12.04 6,433,714 -0.69(-5.45%)
Mar 26, 2008 12.59 12.86 12.47 12.74 5,385,711 -0.01(-0.07%)
Mar 25, 2008 12.64 13.02 12.54 12.75 6,027,608 +0.10(+0.82%)
Mar 24, 2008 12.15 12.91 12.11 12.64 8,034,205 +0.51(+4.23%)
Mar 21, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.00(+0.00%)
Mar 20, 2008 11.53 12.13 11.45 12.13 7,314,870 +0.54(+4.70%)
Mar 19, 2008 12.11 12.21 11.51 11.59 8,604,985 -0.49(-4.03%)
Mar 18, 2008 11.39 12.12 11.39 12.07 9,911,945 +1.05(+9.51%)
Mar 17, 2008 11.17 11.92 10.74 11.02 12,667,981 -0.79(-6.65%)
Mar 14, 2008 12.28 12.46 11.72 11.81 11,091,714 -0.56(-4.55%)
Mar 13, 2008 11.86 12.59 11.52 12.37 9,028,021 +0.53(+4.49%)
Mar 12, 2008 11.96 12.22 11.81 11.84 6,756,512 -0.11(-0.92%)
Mar 11, 2008 11.14 11.95 11.14 11.95 10,191,135 +0.99(+9.01%)
Mar 10, 2008 11.45 11.50 10.95 10.96 16,078,887 -0.59(-5.11%)
Mar 07, 2008 11.70 12.16 11.36 11.55 13,403,537 -0.31(-2.58%)
Mar 06, 2008 12.40 12.47 11.62 11.86 10,883,946 -0.48(-3.89%)
Mar 05, 2008 12.18 12.52 12.12 12.34 6,975,682 +0.24(+1.97%)
Mar 04, 2008 12.40 12.44 11.79 12.10 9,688,058 -0.21(-1.71%)
Mar 03, 2008 12.72 12.84 12.12 12.31 8,257,396 -0.38(-2.99%)
Feb 29, 2008 13.03 13.14 12.46 12.69 18,430,500 -0.42(-3.17%)
Feb 28, 2008 12.77 13.16 12.64 13.10 13,248,798 +0.39(+3.10%)
Feb 27, 2008 12.62 12.90 12.49 12.71 6,329,767 +0.15(+1.17%)
Feb 26, 2008 12.40 12.75 12.19 12.56 8,886,934 +0.16(+1.26%)
Feb 25, 2008 12.35 12.50 12.03 12.41 8,277,198 +0.06(+0.47%)
Feb 22, 2008 12.17 12.38 11.99 12.35 6,285,325 +0.13(+1.10%)
Feb 21, 2008 12.18 12.44 11.87 12.21 24,994,226 +0.26(+2.20%)
Feb 20, 2008 12.19 12.29 11.81 11.95 20,596,356 -0.72(-5.71%)
Feb 19, 2008 13.01 13.03 12.56 12.68 7,439,410 +0.00(+0.00%)
Feb 18, 2008 12.84 12.96 12.36 12.68 5,437,753 +0.00(+0.00%)
Feb 15, 2008 12.84 12.96 12.36 12.68 5,437,425 -0.24(-1.82%)
Feb 14, 2008 13.09 13.13 12.89 12.91 8,464,258 +0.01(+0.07%)
Feb 13, 2008 12.69 12.91 12.45 12.90 7,793,840 +0.14(+1.10%)
Feb 12, 2008 12.67 12.93 12.52 12.76 5,233,848 +0.20(+1.56%)
Feb 11, 2008 12.43 12.74 12.14 12.57 4,448,642 +0.10(+0.83%)
Feb 08, 2008 12.16 12.59 12.16 12.46 4,692,216 +0.21(+1.72%)
Feb 07, 2008 12.27 12.57 12.15 12.25 10,385,923 -0.02(-0.20%)
Feb 06, 2008 12.81 13.10 12.21 12.28 9,948,677 -0.57(-4.45%)
Feb 05, 2008 13.76 13.94 12.74 12.85 10,521,848 -1.11(-7.97%)
Feb 04, 2008 14.07 14.12 13.83 13.96 6,285,276 -0.05(-0.35%)
Feb 01, 2008 14.07 14.24 13.86 14.01 7,228,445 -0.13(-0.95%)
Jan 31, 2008 12.84 14.21 12.67 14.14 11,532,249 +0.50(+3.63%)
Jan 30, 2008 13.78 14.35 13.50 13.65 11,111,183 -0.26(-1.85%)
Jan 29, 2008 13.67 13.97 13.43 13.91 6,941,842 +0.43(+3.22%)
Jan 28, 2008 13.17 13.50 12.71 13.47 5,792,938 +0.33(+2.54%)
Jan 25, 2008 13.63 13.81 13.00 13.14 7,914,543 -0.29(-2.18%)
Jan 24, 2008 12.88 13.65 12.77 13.43 12,240,988 +0.75(+5.88%)
Jan 23, 2008 11.79 12.74 11.62 12.69 9,208,597 +0.46(+3.72%)
Jan 22, 2008 10.73 12.37 10.62 12.23 14,471,776 +0.78(+6.84%)
Jan 21, 2008 11.66 11.82 11.21 11.45 10,176,427 +0.00(+0.00%)
Jan 18, 2008 11.66 11.82 11.21 11.45 10,176,427 -0.09(-0.82%)
Jan 17, 2008 12.63 12.78 11.38 11.54 13,158,945 -0.95(-7.59%)
Jan 16, 2008 13.37 13.38 12.18 12.49 16,759,089 -1.01(-7.52%)
Jan 15, 2008 14.00 14.00 13.43 13.50 6,686,104 -0.72(-5.09%)
Jan 14, 2008 14.18 14.23 14.03 14.23 6,130,540 +0.14(+0.98%)
Jan 11, 2008 13.95 14.27 13.72 14.09 4,735,206 +0.02(+0.17%)
Jan 10, 2008 13.69 14.20 13.51 14.07 5,882,634 +0.38(+2.77%)
Jan 09, 2008 13.37 13.73 13.11 13.69 8,083,395 +0.39(+2.90%)
Jan 08, 2008 13.69 14.14 13.23 13.30 5,728,890 -0.63(-4.50%)
Jan 07, 2008 13.64 14.00 13.02 13.93 9,787,503 +0.28(+2.08%)
Jan 04, 2008 14.22 14.27 13.55 13.65 6,090,580 -0.82(-5.68%)
Jan 03, 2008 14.72 14.83 14.39 14.47 4,644,519 -0.28(-1.87%)
Jan 02, 2008 15.22 15.25 14.67 14.74 5,103,828 -0.39(-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.