Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.148 3.148 3.148 3.057 13,740 -0.06(-1.96%)
Aug 29, 2002 3.118 3.118 3.087 3.118 27,807 +0.03(+0.99%)
Aug 28, 2002 3.210 3.210 3.057 3.087 80,804 -0.13(-3.90%)
Aug 27, 2002 3.317 3.362 3.213 3.213 78,187 -0.11(-3.31%)
Aug 26, 2002 3.362 3.362 3.317 3.323 38,930 -0.07(-2.07%)
Aug 23, 2002 3.362 3.362 3.362 3.393 12,104 +0.03(+0.91%)
Aug 22, 2002 3.592 3.592 3.362 3.362 116,135 -0.23(-6.38%)
Aug 21, 2002 3.638 3.668 3.592 3.592 53,651 +0.05(+1.29%)
Aug 20, 2002 3.561 3.561 3.546 3.546 327 -0.17(-4.53%)
Aug 16, 2002 3.668 3.714 3.668 3.714 28,134 +0.02(+0.41%)
Aug 15, 2002 3.714 3.714 3.699 3.699 2,290 -0.03(-0.82%)
Aug 14, 2002 3.714 3.729 3.714 3.729 12,104 +0.00(+0.00%)
Aug 13, 2002 3.729 3.729 3.699 3.729 12,758 +0.02(+0.41%)
Aug 12, 2002 3.714 3.714 3.699 3.714 79,822 +0.03(+0.83%)
Aug 07, 2002 3.662 3.683 3.653 3.683 14,394 +0.02(+0.42%)
Aug 06, 2002 3.668 3.668 3.668 3.668 32,714 +0.05(+1.27%)
Aug 05, 2002 3.638 3.668 3.622 3.622 93,562 +0.02(+0.42%)
Aug 02, 2002 3.607 3.607 3.607 3.607 0 +0.00(+0.00%)
Aug 01, 2002 3.607 3.638 3.607 3.607 14,067 -0.06(-1.67%)
Jul 31, 2002 3.638 3.668 3.592 3.668 16,357 +0.15(+4.35%)
Jul 30, 2002 3.439 3.622 3.439 3.515 29,115 +0.12(+3.60%)
Jul 29, 2002 3.210 3.393 3.194 3.393 11,777 +0.29(+9.36%)
Jul 26, 2002 3.103 3.103 3.103 3.103 0 +0.00(+0.00%)
Jul 25, 2002 3.103 3.133 3.103 3.103 4,252 -0.11(-3.33%)
Jul 24, 2002 3.118 3.210 3.118 3.210 7,197 +0.09(+2.94%)
Jul 23, 2002 3.118 3.118 3.118 3.118 327 +0.00(+0.00%)
Jul 22, 2002 3.072 3.118 3.057 3.118 13,085 -0.09(-2.86%)
Jul 19, 2002 3.546 3.546 3.072 3.210 35,004 -0.61(-16.00%)
Jul 17, 2002 3.821 3.821 3.745 3.821 7,851 -0.76(-16.67%)
Jul 12, 2002 4.585 4.585 4.585 4.585 327 -0.15(-3.23%)
Jul 11, 2002 4.738 4.738 4.738 4.738 0 +0.00(+0.00%)
Jul 10, 2002 4.203 4.738 4.203 4.738 1,635 +0.00(+0.00%)
Jul 09, 2002 4.279 4.738 4.279 4.738 7,524 +0.46(+10.71%)
Jul 08, 2002 4.279 4.279 4.279 4.279 981 -0.31(-6.67%)
Jul 05, 2002 4.585 4.585 4.585 4.585 1,635 +0.00(+0.00%)
Jul 04, 2002 4.279 4.891 4.279 4.585 33,368 +0.00(+0.00%)
Jul 03, 2002 4.279 4.891 4.279 4.585 33,368 -0.04(-0.83%)
Jul 02, 2002 4.738 5.044 4.585 4.623 22,900 +0.04(+0.83%)
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.