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 (%)
Jun 30, 2014 11.79 11.98 11.70 11.94 5,122,838 +0.12(+0.99%)
Jun 27, 2014 11.75 11.89 11.71 11.82 4,690,050 +0.07(+0.58%)
Jun 26, 2014 11.57 11.81 11.53 11.75 4,775,776 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.61 4,782,391 -0.06(-0.48%)
Jun 24, 2014 11.92 11.96 11.64 11.66 5,215,257 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.02 8,220,013 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.57 11.68 4,176,199 +0.08(+0.67%)
Jun 19, 2014 11.71 11.73 11.55 11.60 3,176,609 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.49 11.71 3,889,381 +0.20(+1.72%)
Jun 17, 2014 11.29 11.53 11.28 11.52 2,935,707 +0.22(+1.92%)
Jun 16, 2014 11.36 11.37 11.24 11.30 3,635,786 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.33 11.36 3,534,135 -0.02(-0.19%)
Jun 12, 2014 11.30 11.52 11.20 11.38 4,458,838 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.28 3,776,898 -0.19(-1.67%)
Jun 10, 2014 11.62 11.64 11.44 11.47 2,564,195 -0.15(-1.25%)
Jun 06, 2014 11.72 11.79 11.59 11.61 4,133,491 -0.03(-0.24%)
Jun 05, 2014 11.71 11.79 11.39 11.64 10,797,643 -0.14(-1.21%)
Jun 04, 2014 11.74 11.80 11.66 11.78 3,276,953 +0.03(+0.29%)
Jun 03, 2014 11.61 11.79 11.61 11.75 3,947,368 +0.09(+0.74%)
Jun 02, 2014 11.72 11.75 11.62 11.66 2,836,760 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,414,649 +0.06(+0.50%)
May 29, 2014 11.58 11.66 11.49 11.64 3,321,699 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.40 11.54 3,468,346 +0.14(+1.25%)
May 27, 2014 11.30 11.53 11.29 11.40 4,857,638 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,293,503 +0.02(+0.19%)
May 22, 2014 11.19 11.28 11.15 11.23 1,458,196 +0.02(+0.22%)
May 21, 2014 11.09 11.27 11.03 11.21 3,642,881 +0.17(+1.54%)
May 20, 2014 11.20 11.26 11.03 11.04 3,523,843 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,080 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,714,492 -0.05(-0.44%)
May 15, 2014 11.27 11.31 11.11 11.18 5,138,150 -0.10(-0.85%)
May 14, 2014 11.29 11.40 11.24 11.28 4,863,558 +0.01(+0.05%)
May 13, 2014 11.35 11.42 10.71 11.27 6,188,187 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,991,187 +0.14(+1.27%)
May 09, 2014 11.23 11.31 11.18 11.23 5,518,313 -0.06(-0.52%)
May 08, 2014 11.37 11.51 11.27 11.29 3,759,972 -0.10(-0.84%)
May 07, 2014 11.24 11.54 11.24 11.38 4,378,107 +0.18(+1.57%)
May 06, 2014 11.32 11.32 11.17 11.21 4,941,423 -0.12(-1.09%)
May 05, 2014 11.25 11.41 11.18 11.33 2,703,185 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.38 3,011,184 -0.02(-0.22%)
May 01, 2014 11.41 11.53 11.31 11.40 2,876,149 +0.01(+0.08%)
Apr 30, 2014 11.31 11.47 11.24 11.39 5,233,722 +0.12(+1.10%)
Apr 29, 2014 11.20 11.33 11.17 11.27 6,791,232 +0.06(+0.55%)
Apr 28, 2014 11.19 11.25 11.06 11.21 5,325,854 +0.08(+0.69%)
Apr 25, 2014 11.26 11.26 11.09 11.13 6,511,817 -0.07(-0.61%)
Apr 24, 2014 10.76 11.43 10.76 11.20 7,256,818 -0.10(-0.93%)
Apr 23, 2014 11.26 11.32 11.14 11.30 6,119,592 -0.00(-0.03%)
Apr 22, 2014 11.12 11.37 11.06 11.31 9,255,143 +0.35(+3.21%)
Apr 21, 2014 10.82 11.00 10.76 10.95 4,989,282 +0.15(+1.34%)
Apr 17, 2014 10.75 10.81 10.81 10.81 5,418,770 +0.09(+0.81%)
Apr 16, 2014 10.61 10.80 10.57 10.72 6,935,132 +0.19(+1.76%)
Apr 15, 2014 10.61 10.66 10.34 10.54 9,638,159 -0.09(-0.81%)
Apr 14, 2014 10.74 10.92 10.51 10.62 6,476,477 -0.11(-1.03%)
Apr 11, 2014 10.75 10.87 10.51 10.73 12,510,814 -0.04(-0.34%)
Apr 10, 2014 10.78 11.03 10.58 10.77 12,985,787 +0.00(+0.03%)
Apr 09, 2014 10.46 10.79 10.40 10.77 12,392,310 +0.02(+0.20%)
Apr 08, 2014 11.06 11.20 10.71 10.75 11,427,672 -0.30(-2.74%)
Apr 07, 2014 11.21 11.24 11.00 11.05 13,215,108 -0.16(-1.40%)
Apr 04, 2014 11.31 11.37 10.81 11.21 13,056,011 -0.04(-0.38%)
Apr 03, 2014 11.45 11.53 11.14 11.25 7,977,499 -0.17(-1.46%)
Apr 02, 2014 11.12 11.46 11.00 11.42 7,616,563 +0.37(+3.35%)
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.