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 (%)
Mar 31, 2015 15.70 15.82 15.60 15.80 3,847,228 +0.07(+0.47%)
Mar 30, 2015 15.46 15.76 15.44 15.73 1,996,177 +0.31(+2.01%)
Mar 27, 2015 15.32 15.44 15.26 15.42 2,339,176 +0.05(+0.30%)
Mar 26, 2015 15.20 15.41 15.17 15.37 3,222,456 +0.12(+0.79%)
Mar 25, 2015 15.54 15.58 15.22 15.25 6,506,466 -0.31(-2.01%)
Mar 24, 2015 15.57 15.64 15.43 15.56 3,181,335 -0.05(-0.32%)
Mar 23, 2015 15.63 15.70 15.52 15.61 2,780,732 -0.03(-0.22%)
Mar 20, 2015 15.70 15.77 15.59 15.64 4,493,730 +0.01(+0.06%)
Mar 19, 2015 15.31 15.70 15.28 15.64 4,129,971 +0.28(+1.80%)
Mar 18, 2015 15.70 15.73 15.26 15.36 5,634,703 -0.44(-2.79%)
Mar 17, 2015 15.68 15.82 15.61 15.80 1,763,139 +0.04(+0.27%)
Mar 16, 2015 15.70 15.87 15.70 15.76 1,813,683 +0.17(+1.10%)
Mar 13, 2015 15.53 15.61 15.35 15.59 2,791,710 +0.08(+0.53%)
Mar 12, 2015 15.34 15.52 15.34 15.50 2,555,229 +0.20(+1.31%)
Mar 11, 2015 15.38 15.44 15.27 15.30 3,228,107 -0.08(-0.50%)
Mar 10, 2015 15.59 15.61 15.38 15.38 2,963,492 -0.33(-2.09%)
Mar 09, 2015 15.57 15.76 15.50 15.71 1,998,202 +0.16(+1.02%)
Mar 06, 2015 15.70 15.83 15.53 15.55 2,394,817 -0.18(-1.16%)
Mar 05, 2015 15.81 15.81 15.62 15.73 2,051,866 -0.07(-0.46%)
Mar 04, 2015 15.65 15.83 15.57 15.81 3,187,089 +0.13(+0.83%)
Mar 03, 2015 15.77 15.84 15.57 15.68 2,087,619 -0.10(-0.64%)
Mar 02, 2015 15.61 15.78 15.58 15.78 2,462,237 +0.24(+1.52%)
Feb 27, 2015 15.65 15.67 15.52 15.54 2,338,671 -0.15(-0.95%)
Feb 26, 2015 15.73 15.80 15.59 15.69 3,062,959 -0.05(-0.30%)
Feb 25, 2015 15.69 15.79 15.65 15.74 1,877,254 +0.04(+0.28%)
Feb 24, 2015 15.73 15.87 15.62 15.69 2,866,572 -0.04(-0.28%)
Feb 23, 2015 15.78 15.78 15.62 15.74 2,297,616 -0.05(-0.29%)
Feb 20, 2015 15.57 15.79 15.44 15.78 2,390,115 +0.20(+1.27%)
Feb 19, 2015 15.37 15.61 15.37 15.59 2,862,182 +0.12(+0.78%)
Feb 18, 2015 15.39 15.55 15.38 15.46 2,651,462 -0.00(-0.02%)
Feb 17, 2015 15.34 15.47 15.26 15.47 2,757,136 +0.14(+0.89%)
Feb 13, 2015 15.44 15.33 15.33 15.33 2,618,024 -0.08(-0.54%)
Feb 12, 2015 15.27 15.49 15.25 15.42 2,643,933 +0.18(+1.16%)
Feb 11, 2015 15.04 15.30 15.00 15.24 3,181,070 +0.20(+1.30%)
Feb 10, 2015 15.09 15.20 14.89 15.04 2,867,243 +0.02(+0.12%)
Feb 09, 2015 15.18 15.22 14.99 15.02 2,653,338 -0.23(-1.51%)
Feb 06, 2015 15.07 15.26 15.00 15.26 4,122,210 +0.29(+1.94%)
Feb 05, 2015 14.80 15.15 14.78 14.97 2,716,800 +0.22(+1.47%)
Feb 04, 2015 14.54 14.83 14.48 14.75 3,627,680 +0.17(+1.17%)
Feb 03, 2015 14.56 14.65 14.49 14.58 3,312,781 +0.07(+0.51%)
Feb 02, 2015 14.13 14.52 14.13 14.50 4,345,694 +0.38(+2.65%)
Jan 30, 2015 13.98 14.25 13.92 14.13 4,632,835 +0.13(+0.95%)
Jan 29, 2015 14.03 14.21 13.89 14.00 4,849,393 +0.04(+0.29%)
Jan 28, 2015 14.28 14.35 13.92 13.96 3,651,285 -0.32(-2.26%)
Jan 27, 2015 14.30 14.42 14.27 14.28 2,383,357 -0.15(-1.05%)
Jan 26, 2015 14.40 14.48 14.29 14.43 2,925,516 +0.00(+0.02%)
Jan 23, 2015 14.40 14.49 14.32 14.43 2,658,985 +0.01(+0.04%)
Jan 22, 2015 14.16 14.45 14.06 14.42 3,882,053 +0.26(+1.84%)
Jan 21, 2015 14.17 14.31 14.06 14.16 2,640,857 -0.08(-0.54%)
Jan 20, 2015 14.44 14.49 14.15 14.24 4,084,921 -0.11(-0.73%)
Jan 16, 2015 14.17 14.37 14.11 14.34 7,108,381 +0.16(+1.16%)
Jan 15, 2015 14.15 14.32 14.01 14.18 3,950,476 +0.03(+0.22%)
Jan 14, 2015 14.30 14.45 13.97 14.15 4,547,207 -0.33(-2.25%)
Jan 13, 2015 14.73 14.89 14.36 14.47 5,724,756 -0.20(-1.35%)
Jan 12, 2015 14.99 15.02 14.64 14.67 4,480,191 -0.36(-2.37%)
Jan 09, 2015 15.25 15.30 14.97 15.03 2,306,004 -0.16(-1.04%)
Jan 08, 2015 15.02 15.29 15.01 15.19 3,890,803 +0.23(+1.55%)
Jan 07, 2015 14.84 14.96 14.66 14.95 3,198,646 +0.21(+1.43%)
Jan 06, 2015 14.80 14.87 14.61 14.74 3,339,330 -0.01(-0.06%)
Jan 05, 2015 14.76 14.84 14.64 14.75 3,085,602 -0.08(-0.52%)
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.