Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.83 20.93 20.81 20.86 1,974,136 -0.04(-0.18%)
Aug 30, 2016 20.81 20.89 20.61 20.89 1,735,086 +0.07(+0.34%)
Aug 29, 2016 20.67 20.98 20.65 20.82 1,775,931 +0.18(+0.87%)
Aug 26, 2016 20.74 20.79 20.52 20.64 1,229,664 -0.04(-0.18%)
Aug 25, 2016 20.57 20.74 20.50 20.68 2,552,254 +0.10(+0.48%)
Aug 24, 2016 20.62 20.64 20.52 20.58 2,311,893 -0.08(-0.40%)
Aug 23, 2016 20.70 20.72 20.58 20.66 1,641,365 +0.02(+0.11%)
Aug 22, 2016 20.54 20.68 20.54 20.64 1,827,790 +0.01(+0.06%)
Aug 19, 2016 20.54 20.63 20.46 20.63 2,381,457 +0.04(+0.17%)
Aug 18, 2016 20.59 20.73 20.57 20.59 1,878,871 +0.03(+0.16%)
Aug 17, 2016 20.34 20.59 20.28 20.56 2,879,128 +0.27(+1.34%)
Aug 16, 2016 20.47 20.50 20.28 20.29 1,353,805 -0.24(-1.16%)
Aug 15, 2016 20.51 20.57 20.46 20.53 2,174,845 -0.02(-0.09%)
Aug 12, 2016 20.47 20.57 20.40 20.54 3,233,886 +0.04(+0.17%)
Aug 11, 2016 20.70 20.79 20.39 20.51 3,934,922 -0.09(-0.41%)
Aug 10, 2016 20.52 20.66 20.49 20.59 3,379,088 +0.03(+0.13%)
Aug 09, 2016 20.70 20.78 20.53 20.57 3,200,884 -0.08(-0.38%)
Aug 08, 2016 20.90 20.90 20.63 20.65 3,834,187 -0.20(-0.96%)
Aug 05, 2016 20.96 21.00 20.83 20.85 2,787,817 -0.07(-0.35%)
Aug 04, 2016 20.94 21.05 20.84 20.92 3,512,154 -0.03(-0.14%)
Aug 03, 2016 20.89 21.01 20.74 20.95 3,398,670 +0.10(+0.46%)
Aug 02, 2016 20.91 20.91 20.72 20.85 1,948,855 -0.06(-0.31%)
Aug 01, 2016 20.79 20.92 20.69 20.92 2,906,987 +0.19(+0.93%)
Jul 29, 2016 20.69 20.92 20.66 20.72 2,762,304 -0.03(-0.16%)
Jul 28, 2016 20.74 20.93 20.62 20.76 3,000,927 +0.01(+0.04%)
Jul 27, 2016 20.06 20.78 20.05 20.75 4,853,238 +0.69(+3.42%)
Jul 26, 2016 20.05 20.19 19.94 20.06 4,260,680 +0.02(+0.09%)
Jul 25, 2016 19.86 20.04 19.75 20.04 2,189,080 +0.19(+0.96%)
Jul 22, 2016 19.72 19.89 19.69 19.85 1,824,885 +0.12(+0.62%)
Jul 21, 2016 19.78 19.80 19.63 19.73 1,353,546 -0.11(-0.55%)
Jul 20, 2016 19.96 19.98 19.81 19.84 1,375,525 -0.10(-0.48%)
Jul 19, 2016 19.67 19.94 19.67 19.94 1,768,651 +0.14(+0.70%)
Jul 18, 2016 20.11 20.11 19.75 19.80 2,142,205 +0.03(+0.13%)
Jul 15, 2016 19.80 19.80 19.66 19.77 3,107,924 +0.04(+0.21%)
Jul 14, 2016 19.81 19.87 19.60 19.73 2,857,398 +0.06(+0.30%)
Jul 13, 2016 19.81 19.83 19.56 19.67 1,939,117 -0.04(-0.21%)
Jul 12, 2016 19.53 19.73 19.50 19.71 2,238,860 +0.26(+1.32%)
Jul 11, 2016 19.40 19.48 19.33 19.46 1,631,251 +0.16(+0.83%)
Jul 08, 2016 19.16 19.36 19.01 19.29 2,834,453 +0.28(+1.48%)
Jul 07, 2016 18.99 19.09 18.90 19.01 2,432,107 +0.10(+0.51%)
Jul 05, 2016 18.66 18.96 18.56 18.92 2,748,906 -0.05(-0.28%)
Jul 01, 2016 18.95 18.97 18.97 18.97 2,242,308 +0.03(+0.15%)
Jun 30, 2016 18.87 19.00 18.75 18.94 4,776,244 +0.17(+0.91%)
Jun 29, 2016 18.51 18.77 18.47 18.77 2,829,007 +0.44(+2.38%)
Jun 28, 2016 18.08 18.35 17.99 18.33 3,378,695 +0.34(+1.90%)
Jun 27, 2016 18.26 18.29 17.92 17.99 3,502,229 -0.46(-2.49%)
Jun 24, 2016 18.20 18.83 18.09 18.45 6,892,694 -0.41(-2.19%)
Jun 23, 2016 18.54 18.87 18.53 18.86 2,427,129 +0.39(+2.09%)
Jun 22, 2016 18.48 18.52 18.42 18.48 2,592,716 +0.04(+0.19%)
Jun 21, 2016 18.44 18.55 18.43 18.44 3,367,150 -0.04(-0.19%)
Jun 20, 2016 18.92 19.00 18.47 18.48 3,126,875 -0.23(-1.24%)
Jun 17, 2016 18.92 18.99 18.69 18.71 4,439,338 -0.30(-1.56%)
Jun 16, 2016 18.83 19.01 18.81 19.00 2,253,849 +0.03(+0.14%)
Jun 15, 2016 19.00 19.17 18.94 18.98 2,435,146 -0.03(-0.14%)
Jun 14, 2016 18.99 19.15 18.94 19.00 3,172,387 -0.06(-0.34%)
Jun 13, 2016 19.12 19.32 19.07 19.07 2,423,151 -0.14(-0.72%)
Jun 10, 2016 19.06 19.31 19.04 19.21 2,554,712 -0.02(-0.12%)
Jun 09, 2016 19.08 19.25 19.00 19.23 2,676,422 +0.13(+0.67%)
Jun 08, 2016 19.00 19.12 18.91 19.10 1,773,759 +0.19(+1.01%)
Jun 07, 2016 18.97 19.09 18.90 18.91 3,155,895 -0.07(-0.37%)
Jun 06, 2016 18.95 19.08 18.88 18.98 1,747,223 +0.02(+0.09%)
Jun 03, 2016 18.91 19.02 18.71 18.96 2,038,589 -0.02(-0.12%)
Jun 02, 2016 19.02 19.03 18.90 18.99 1,456,059 -0.13(-0.69%)
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.