Nasdaq OMX Group (NQ: NDAQ )

74.01 -0.28 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.092 7.489 6.924 7.183 1,426,949 +0.12(+1.64%)
Aug 30, 2005 7.000 7.104 6.878 7.067 923,381 +0.07(+1.05%)
Aug 29, 2005 6.988 6.994 6.755 6.994 1,508,460 -0.04(-0.57%)
Aug 26, 2005 7.043 7.058 6.908 7.034 936,267 -0.00(-0.04%)
Aug 25, 2005 7.162 7.183 6.954 7.037 750,325 -0.04(-0.52%)
Aug 24, 2005 6.927 7.183 6.902 7.073 1,376,343 +0.14(+2.03%)
Aug 23, 2005 6.942 6.991 6.804 6.933 1,135,199 -0.01(-0.09%)
Aug 22, 2005 6.942 7.024 6.878 6.939 812,898 +0.03(+0.44%)
Aug 19, 2005 6.673 6.966 6.673 6.908 1,641,204 +0.20(+2.96%)
Aug 18, 2005 6.862 6.862 6.587 6.710 2,351,386 -0.16(-2.27%)
Aug 17, 2005 6.755 6.939 6.740 6.865 2,346,103 +0.06(+0.94%)
Aug 16, 2005 7.009 7.031 6.795 6.801 3,308,221 -0.23(-3.22%)
Aug 15, 2005 7.159 7.159 6.985 7.028 1,932,915 -0.10(-1.46%)
Aug 12, 2005 7.037 7.196 7.012 7.131 2,166,783 +0.06(+0.91%)
Aug 11, 2005 6.991 7.205 6.847 7.067 3,280,244 +0.25(+3.68%)
Aug 10, 2005 6.844 6.969 6.710 6.817 2,677,620 +0.06(+0.91%)
Aug 09, 2005 6.725 6.801 6.710 6.755 1,538,096 +0.05(+0.68%)
Aug 08, 2005 6.688 6.737 6.606 6.710 1,558,257 -0.11(-1.61%)
Aug 05, 2005 6.908 6.963 6.752 6.820 2,204,309 -0.19(-2.70%)
Aug 04, 2005 7.138 7.382 6.954 7.009 2,783,032 -0.04(-0.52%)
Aug 03, 2005 6.988 7.092 6.911 7.046 2,066,903 +0.09(+1.25%)
Aug 02, 2005 6.954 7.031 6.917 6.959 1,806,248 +0.02(+0.29%)
Aug 01, 2005 6.954 7.028 6.905 6.939 2,125,170 +0.02(+0.22%)
Jul 29, 2005 6.765 7.076 6.713 6.924 8,001,458 +0.52(+8.11%)
Jul 28, 2005 6.230 6.404 6.205 6.404 1,280,192 +0.21(+3.35%)
Jul 27, 2005 6.196 6.202 6.117 6.196 1,044,741 +0.01(+0.10%)
Jul 26, 2005 6.068 6.196 6.022 6.190 1,974,858 +0.12(+2.02%)
Jul 25, 2005 5.826 6.178 5.826 6.068 2,269,192 +0.24(+4.20%)
Jul 22, 2005 5.973 5.994 5.793 5.823 2,077,646 -0.13(-2.26%)
Jul 21, 2005 6.080 6.095 5.832 5.958 3,030,195 -0.13(-2.21%)
Jul 20, 2005 6.098 6.141 6.022 6.092 1,880,925 -0.03(-0.45%)
Jul 19, 2005 6.184 6.260 6.114 6.120 2,094,772 -0.02(-0.40%)
Jul 18, 2005 6.496 6.496 6.104 6.144 4,485,102 -0.32(-4.96%)
Jul 15, 2005 6.272 6.465 6.266 6.465 3,338,603 +0.09(+1.44%)
Jul 14, 2005 6.379 6.468 6.282 6.373 2,185,469 +0.09(+1.41%)
Jul 13, 2005 6.230 6.370 6.156 6.285 2,103,428 +0.06(+0.98%)
Jul 12, 2005 6.043 6.312 6.040 6.224 2,922,549 +0.13(+2.11%)
Jul 11, 2005 6.013 6.114 5.961 6.095 5,448,905 +0.11(+1.84%)
Jul 08, 2005 6.037 6.040 5.930 5.985 2,141,511 -0.05(-0.81%)
Jul 07, 2005 5.961 6.055 5.915 6.034 2,011,010 -0.01(-0.20%)
Jul 06, 2005 5.869 6.052 5.808 6.046 2,677,980 +0.21(+3.61%)
Jul 05, 2005 5.900 5.915 5.796 5.835 1,384,469 -0.06(-1.09%)
Jul 01, 2005 5.765 5.900 5.747 5.900 1,590,242 +0.13(+2.33%)
Jun 30, 2005 5.991 6.019 5.676 5.765 2,789,048 -0.20(-3.43%)
Jun 29, 2005 5.893 6.114 5.805 5.970 4,223,715 +0.17(+2.84%)
Jun 28, 2005 6.013 6.037 5.790 5.805 3,239,989 -0.17(-2.76%)
Jun 27, 2005 5.701 6.052 5.698 5.970 5,112,628 +0.27(+4.66%)
Jun 24, 2005 5.502 5.838 5.499 5.704 16,064,561 +0.24(+4.48%)
Jun 23, 2005 5.713 5.713 5.426 5.459 3,841,661 -0.19(-3.41%)
Jun 22, 2005 5.759 5.777 5.597 5.652 2,054,834 -0.03(-0.48%)
Jun 21, 2005 5.747 5.759 5.628 5.679 2,401,348 -0.08(-1.38%)
Jun 20, 2005 5.637 5.808 5.637 5.759 2,279,974 +0.12(+2.06%)
Jun 17, 2005 5.805 5.808 5.545 5.643 2,151,630 -0.13(-2.28%)
Jun 16, 2005 5.777 5.838 5.628 5.774 1,898,833 -0.03(-0.58%)
Jun 15, 2005 5.841 5.884 5.777 5.808 3,382,414 -0.08(-1.35%)
Jun 14, 2005 5.958 5.958 5.756 5.887 3,188,797 -0.05(-0.88%)
Jun 13, 2005 5.884 5.961 5.838 5.939 2,043,705 +0.06(+1.04%)
Jun 10, 2005 5.875 5.884 5.759 5.878 2,355,296 +0.07(+1.21%)
Jun 09, 2005 5.655 5.817 5.609 5.808 1,976,873 +0.14(+2.54%)
Jun 08, 2005 5.683 5.698 5.548 5.664 1,719,042 +0.04(+0.71%)
Jun 07, 2005 5.624 5.707 5.533 5.624 2,882,709 +0.08(+1.38%)
Jun 06, 2005 5.484 5.649 5.469 5.548 2,623,203 +0.05(+0.95%)
Jun 03, 2005 5.508 5.624 5.426 5.496 4,400,208 +0.19(+3.57%)
Jun 02, 2005 5.270 5.313 5.239 5.307 1,723,697 +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.