Nasdaq OMX Group (NQ: NDAQ )

74.13 +1.23 (+1.69%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.090 7.487 6.922 7.181 1,427,371 +0.12(+1.64%)
Aug 30, 2005 6.998 7.102 6.876 7.065 923,654 +0.07(+1.05%)
Aug 29, 2005 6.986 6.992 6.753 6.992 1,508,906 -0.04(-0.57%)
Aug 26, 2005 7.041 7.056 6.906 7.032 936,544 -0.00(-0.04%)
Aug 25, 2005 7.160 7.181 6.952 7.035 750,547 -0.04(-0.52%)
Aug 24, 2005 6.925 7.181 6.900 7.071 1,376,750 +0.14(+2.03%)
Aug 23, 2005 6.940 6.989 6.802 6.931 1,135,535 -0.01(-0.09%)
Aug 22, 2005 6.940 7.022 6.876 6.937 813,138 +0.03(+0.44%)
Aug 19, 2005 6.671 6.964 6.671 6.906 1,641,690 +0.20(+2.96%)
Aug 18, 2005 6.860 6.860 6.585 6.708 2,352,082 -0.16(-2.27%)
Aug 17, 2005 6.753 6.937 6.738 6.863 2,346,797 +0.06(+0.94%)
Aug 16, 2005 7.007 7.028 6.793 6.799 3,309,200 -0.23(-3.22%)
Aug 15, 2005 7.157 7.157 6.983 7.025 1,933,486 -0.10(-1.46%)
Aug 12, 2005 7.035 7.194 7.010 7.129 2,167,424 +0.06(+0.91%)
Aug 11, 2005 6.989 7.203 6.845 7.065 3,281,214 +0.25(+3.68%)
Aug 10, 2005 6.842 6.967 6.708 6.815 2,678,412 +0.06(+0.90%)
Aug 09, 2005 6.723 6.799 6.708 6.753 1,538,550 +0.05(+0.68%)
Aug 08, 2005 6.686 6.735 6.604 6.708 1,558,718 -0.11(-1.61%)
Aug 05, 2005 6.906 6.961 6.750 6.818 2,204,961 -0.19(-2.70%)
Aug 04, 2005 7.135 7.380 6.952 7.007 2,783,855 -0.04(-0.52%)
Aug 03, 2005 6.986 7.090 6.909 7.044 2,067,514 +0.09(+1.25%)
Aug 02, 2005 6.952 7.028 6.915 6.957 1,806,782 +0.02(+0.29%)
Aug 01, 2005 6.952 7.025 6.903 6.937 2,125,799 +0.02(+0.22%)
Jul 29, 2005 6.763 7.074 6.711 6.922 8,003,825 +0.52(+8.11%)
Jul 28, 2005 6.228 6.402 6.203 6.402 1,280,571 +0.21(+3.35%)
Jul 27, 2005 6.194 6.200 6.115 6.194 1,045,050 +0.01(+0.10%)
Jul 26, 2005 6.066 6.194 6.020 6.188 1,975,442 +0.12(+2.02%)
Jul 25, 2005 5.824 6.176 5.824 6.066 2,269,863 +0.24(+4.20%)
Jul 22, 2005 5.971 5.993 5.791 5.821 2,078,261 -0.13(-2.26%)
Jul 21, 2005 6.078 6.093 5.831 5.956 3,031,092 -0.13(-2.21%)
Jul 20, 2005 6.096 6.139 6.020 6.090 1,881,481 -0.03(-0.45%)
Jul 19, 2005 6.182 6.258 6.112 6.118 2,095,392 -0.02(-0.40%)
Jul 18, 2005 6.494 6.494 6.103 6.142 4,486,429 -0.32(-4.96%)
Jul 15, 2005 6.271 6.463 6.265 6.463 3,339,590 +0.09(+1.44%)
Jul 14, 2005 6.378 6.466 6.280 6.371 2,186,116 +0.09(+1.41%)
Jul 13, 2005 6.228 6.368 6.155 6.283 2,104,050 +0.06(+0.98%)
Jul 12, 2005 6.041 6.310 6.038 6.222 2,923,413 +0.13(+2.11%)
Jul 11, 2005 6.011 6.112 5.959 6.093 5,450,517 +0.11(+1.84%)
Jul 08, 2005 6.035 6.038 5.928 5.983 2,142,144 -0.05(-0.81%)
Jul 07, 2005 5.959 6.054 5.913 6.032 2,011,605 -0.01(-0.20%)
Jul 06, 2005 5.867 6.051 5.806 6.045 2,678,772 +0.21(+3.61%)
Jul 05, 2005 5.898 5.913 5.794 5.834 1,384,879 -0.06(-1.09%)
Jul 01, 2005 5.763 5.898 5.745 5.898 1,590,713 +0.13(+2.33%)
Jun 30, 2005 5.989 6.017 5.675 5.763 2,789,873 -0.20(-3.43%)
Jun 29, 2005 5.892 6.112 5.803 5.968 4,224,964 +0.17(+2.84%)
Jun 28, 2005 6.011 6.035 5.788 5.803 3,240,947 -0.17(-2.77%)
Jun 27, 2005 5.699 6.051 5.696 5.968 5,114,140 +0.27(+4.66%)
Jun 24, 2005 5.501 5.837 5.497 5.702 16,069,313 +0.24(+4.48%)
Jun 23, 2005 5.711 5.711 5.424 5.458 3,842,797 -0.19(-3.41%)
Jun 22, 2005 5.757 5.776 5.595 5.650 2,055,442 -0.03(-0.48%)
Jun 21, 2005 5.745 5.757 5.626 5.678 2,402,058 -0.08(-1.38%)
Jun 20, 2005 5.635 5.806 5.635 5.757 2,280,649 +0.12(+2.06%)
Jun 17, 2005 5.803 5.806 5.543 5.641 2,152,266 -0.13(-2.28%)
Jun 16, 2005 5.776 5.837 5.626 5.773 1,899,395 -0.03(-0.58%)
Jun 15, 2005 5.840 5.883 5.776 5.806 3,383,414 -0.08(-1.35%)
Jun 14, 2005 5.956 5.956 5.754 5.886 3,189,741 -0.05(-0.87%)
Jun 13, 2005 5.883 5.959 5.837 5.938 2,044,309 +0.06(+1.04%)
Jun 10, 2005 5.873 5.883 5.757 5.876 2,355,992 +0.07(+1.21%)
Jun 09, 2005 5.653 5.815 5.608 5.806 1,977,458 +0.14(+2.54%)
Jun 08, 2005 5.681 5.696 5.546 5.663 1,719,550 +0.04(+0.71%)
Jun 07, 2005 5.623 5.705 5.531 5.623 2,883,562 +0.08(+1.38%)
Jun 06, 2005 5.482 5.647 5.467 5.546 2,623,979 +0.05(+0.95%)
Jun 03, 2005 5.507 5.623 5.424 5.494 4,401,510 +0.19(+3.57%)
Jun 02, 2005 5.268 5.311 5.238 5.305 1,724,207 +0.06(+1.22%)
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.