Nasdaq OMX Group (NQ: NDAQ )

63.14 +0.14 (+0.22%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.97 15.01 14.81 14.81 3,704,684 -0.17(-1.13%)
May 28, 2015 14.81 15.01 14.79 14.98 1,739,175 +0.08(+0.54%)
May 27, 2015 14.88 14.95 14.79 14.90 2,638,722 +0.04(+0.25%)
May 26, 2015 15.03 15.04 14.85 14.86 3,478,519 -0.20(-1.31%)
May 22, 2015 14.92 15.06 15.06 15.06 2,926,288 +0.10(+0.67%)
May 21, 2015 14.80 15.00 14.78 14.96 2,872,496 +0.13(+0.85%)
May 20, 2015 14.94 14.95 14.78 14.83 2,692,387 -0.13(-0.84%)
May 19, 2015 14.99 15.00 14.88 14.96 2,938,328 +0.14(+0.95%)
May 18, 2015 14.66 14.84 14.65 14.82 1,930,595 +0.17(+1.15%)
May 15, 2015 14.77 14.82 14.62 14.65 2,825,358 -0.07(-0.51%)
May 14, 2015 14.62 14.73 14.55 14.72 1,893,460 +0.20(+1.38%)
May 13, 2015 14.45 14.58 14.39 14.52 2,001,444 +0.07(+0.50%)
May 12, 2015 14.50 14.56 14.39 14.45 2,693,463 -0.09(-0.60%)
May 11, 2015 14.49 14.64 14.42 14.54 3,323,159 +0.07(+0.50%)
May 08, 2015 14.39 14.54 14.37 14.47 3,479,033 +0.19(+1.32%)
May 07, 2015 14.00 14.29 14.00 14.28 2,624,906 +0.26(+1.88%)
May 06, 2015 14.15 14.31 13.95 14.02 3,691,535 -0.13(-0.93%)
May 05, 2015 14.18 14.29 14.08 14.15 3,594,596 -0.05(-0.38%)
May 04, 2015 14.09 14.23 14.06 14.20 2,489,993 +0.16(+1.16%)
May 01, 2015 13.98 14.07 13.91 14.04 2,238,105 +0.12(+0.86%)
Apr 30, 2015 13.99 14.10 13.87 13.92 2,261,582 -0.09(-0.67%)
Apr 29, 2015 14.12 14.24 13.96 14.01 3,578,666 -0.10(-0.73%)
Apr 28, 2015 13.82 14.15 13.78 14.12 3,459,969 +0.30(+2.20%)
Apr 27, 2015 13.92 13.96 13.77 13.81 4,969,004 -0.09(-0.64%)
Apr 24, 2015 14.12 14.26 13.81 13.90 7,120,785 -0.34(-2.39%)
Apr 23, 2015 13.94 14.33 13.92 14.24 4,951,268 +0.26(+1.88%)
Apr 22, 2015 13.95 14.09 13.92 13.98 7,663,300 +0.03(+0.25%)
Apr 21, 2015 13.85 14.02 13.83 13.94 6,091,556 +0.11(+0.79%)
Apr 20, 2015 13.93 14.01 13.82 13.83 4,985,916 -0.10(-0.69%)
Apr 17, 2015 14.19 14.23 13.87 13.93 5,559,964 -0.32(-2.26%)
Apr 16, 2015 14.15 14.28 14.07 14.25 2,719,431 +0.08(+0.59%)
Apr 15, 2015 14.22 14.29 14.11 14.17 3,529,760 -0.06(-0.39%)
Apr 14, 2015 14.37 14.39 14.19 14.23 4,300,948 -0.18(-1.22%)
Apr 13, 2015 14.44 14.50 14.39 14.40 2,600,046 -0.07(-0.51%)
Apr 10, 2015 14.34 14.48 14.30 14.48 2,335,293 +0.13(+0.88%)
Apr 09, 2015 14.27 14.35 14.19 14.35 1,468,252 +0.06(+0.44%)
Apr 08, 2015 14.30 14.42 14.24 14.29 3,205,426 -0.03(-0.18%)
Apr 07, 2015 14.50 14.56 14.31 14.31 1,808,166 -0.16(-1.13%)
Apr 06, 2015 14.20 14.49 14.08 14.48 2,828,405 +0.13(+0.94%)
Apr 02, 2015 14.43 14.34 14.34 14.34 2,657,943 -0.10(-0.68%)
Apr 01, 2015 14.49 14.58 14.38 14.44 3,089,028 -0.14(-0.95%)
Mar 31, 2015 14.49 14.60 14.40 14.58 4,169,385 +0.07(+0.47%)
Mar 30, 2015 14.26 14.54 14.25 14.51 2,163,332 +0.29(+2.01%)
Mar 27, 2015 14.13 14.24 14.08 14.22 2,535,052 +0.04(+0.30%)
Mar 26, 2015 14.03 14.22 14.00 14.18 3,492,296 +0.11(+0.79%)
Mar 25, 2015 14.34 14.38 14.04 14.07 7,051,302 -0.29(-2.01%)
Mar 24, 2015 14.37 14.43 14.24 14.36 3,447,733 -0.05(-0.32%)
Mar 23, 2015 14.42 14.49 14.32 14.40 3,013,584 -0.03(-0.22%)
Mar 20, 2015 14.48 14.55 14.38 14.44 4,870,024 +0.01(+0.06%)
Mar 19, 2015 14.12 14.48 14.10 14.43 4,475,805 +0.25(+1.80%)
Mar 18, 2015 14.49 14.52 14.08 14.17 6,106,539 -0.41(-2.79%)
Mar 17, 2015 14.47 14.60 14.40 14.58 1,910,780 +0.04(+0.27%)
Mar 16, 2015 14.49 14.65 14.49 14.54 1,965,557 +0.16(+1.10%)
Mar 13, 2015 14.33 14.40 14.17 14.38 3,025,481 +0.08(+0.53%)
Mar 12, 2015 14.15 14.32 14.15 14.31 2,769,197 +0.18(+1.31%)
Mar 11, 2015 14.20 14.25 14.09 14.12 3,498,421 -0.04(-0.30%)
Mar 10, 2015 14.36 14.38 14.16 14.16 3,218,138 -0.30(-2.09%)
Mar 09, 2015 14.34 14.51 14.27 14.47 2,169,903 +0.15(+1.02%)
Mar 06, 2015 14.46 14.58 14.30 14.32 2,600,598 -0.17(-1.16%)
Mar 05, 2015 14.56 14.56 14.38 14.49 2,228,178 -0.07(-0.46%)
Mar 04, 2015 14.41 14.58 14.34 14.56 3,460,948 +0.12(+0.83%)
Mar 03, 2015 14.52 14.59 14.34 14.44 2,267,003 -0.09(-0.64%)
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.