Nasdaq OMX Group (NQ: NDAQ )

63.04 +0.04 (+0.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.44 12.32 12.32 12.32 2,903,480 -0.09(-0.75%)
Aug 28, 2014 12.32 12.45 12.27 12.41 2,839,335 +0.02(+0.19%)
Aug 27, 2014 12.37 12.41 12.28 12.39 3,029,100 +0.03(+0.22%)
Aug 26, 2014 12.33 12.41 12.28 12.36 2,599,301 +0.05(+0.37%)
Aug 25, 2014 12.18 12.35 12.12 12.32 3,050,958 +0.20(+1.61%)
Aug 22, 2014 12.09 12.16 12.07 12.12 2,164,241 +0.01(+0.05%)
Aug 21, 2014 12.09 12.16 12.05 12.12 2,037,104 +0.01(+0.05%)
Aug 20, 2014 12.03 12.15 11.99 12.11 2,933,150 +0.07(+0.57%)
Aug 19, 2014 11.99 12.05 11.99 12.04 2,120,613 +0.04(+0.33%)
Aug 18, 2014 11.99 12.10 11.96 12.00 1,608,543 +0.07(+0.55%)
Aug 15, 2014 11.99 12.02 11.83 11.94 2,422,104 -0.03(-0.26%)
Aug 14, 2014 11.93 11.99 11.93 11.97 2,409,680 +0.05(+0.45%)
Aug 13, 2014 11.59 11.94 11.59 11.91 3,028,786 +0.13(+1.11%)
Aug 12, 2014 11.85 11.94 11.72 11.78 2,829,900 -0.11(-0.93%)
Aug 11, 2014 11.85 11.93 11.84 11.90 2,654,795 +0.10(+0.82%)
Aug 08, 2014 11.81 11.81 11.67 11.80 3,606,631 +0.04(+0.36%)
Aug 07, 2014 11.87 11.95 11.63 11.76 4,289,618 -0.07(-0.58%)
Aug 06, 2014 11.81 11.95 11.79 11.82 5,238,290 +0.01(+0.10%)
Aug 05, 2014 11.91 11.99 11.81 11.81 4,959,656 -0.17(-1.40%)
Aug 04, 2014 11.90 12.01 11.81 11.98 4,091,000 +0.09(+0.71%)
Aug 01, 2014 11.96 12.01 11.77 11.90 5,254,668 -0.06(-0.52%)
Jul 31, 2014 12.07 12.11 11.92 11.96 4,306,307 -0.20(-1.66%)
Jul 30, 2014 12.20 12.20 12.08 12.16 4,999,127 +0.01(+0.12%)
Jul 29, 2014 12.10 12.26 12.10 12.14 6,169,002 +0.00(+0.02%)
Jul 28, 2014 12.01 12.16 11.96 12.14 3,516,023 +0.14(+1.13%)
Jul 25, 2014 11.95 12.05 11.90 12.01 5,071,321 +0.04(+0.33%)
Jul 24, 2014 11.72 12.07 11.72 11.97 7,462,806 +0.30(+2.60%)
Jul 23, 2014 11.74 11.80 11.66 11.66 6,693,347 -0.09(-0.72%)
Jul 22, 2014 11.65 11.79 11.64 11.75 4,551,662 +0.11(+0.95%)
Jul 21, 2014 11.59 11.68 11.51 11.64 6,327,746 +0.02(+0.17%)
Jul 18, 2014 11.55 11.80 11.48 11.62 8,676,337 +0.11(+0.94%)
Jul 17, 2014 11.38 11.54 11.38 11.51 3,226,871 +0.09(+0.77%)
Jul 16, 2014 11.32 11.44 11.32 11.42 2,023,425 +0.08(+0.68%)
Jul 15, 2014 11.41 11.46 11.32 11.35 5,722,390 -0.06(-0.52%)
Jul 14, 2014 11.23 11.44 11.20 11.40 4,889,505 +0.32(+2.89%)
Jul 11, 2014 10.92 11.10 10.89 11.08 2,694,171 +0.14(+1.32%)
Jul 10, 2014 10.97 11.01 10.86 10.94 4,089,892 -0.15(-1.33%)
Jul 09, 2014 11.04 11.11 11.02 11.09 2,925,832 +0.06(+0.51%)
Jul 08, 2014 11.23 11.25 11.00 11.03 4,733,926 -0.22(-1.99%)
Jul 07, 2014 11.29 11.31 11.19 11.25 5,133,910 -0.07(-0.58%)
Jul 03, 2014 11.25 11.32 11.32 11.32 3,336,762 +0.08(+0.73%)
Jul 02, 2014 11.12 11.25 11.06 11.24 5,390,161 +0.09(+0.81%)
Jul 01, 2014 11.00 11.19 10.92 11.15 6,826,055 +0.20(+1.84%)
Jun 30, 2014 10.80 10.98 10.73 10.95 5,588,083 +0.11(+0.99%)
Jun 27, 2014 10.77 10.90 10.73 10.84 5,115,990 +0.06(+0.58%)
Jun 26, 2014 10.61 10.82 10.57 10.78 5,209,502 +0.14(+1.28%)
Jun 25, 2014 10.67 10.90 10.63 10.64 5,216,717 -0.05(-0.48%)
Jun 24, 2014 10.93 10.96 10.67 10.69 5,688,896 -0.33(-2.96%)
Jun 23, 2014 10.71 11.12 10.71 11.02 8,966,537 +0.31(+2.89%)
Jun 20, 2014 10.64 10.71 10.60 10.71 4,555,472 +0.07(+0.67%)
Jun 19, 2014 10.73 10.75 10.59 10.64 3,465,102 -0.10(-0.95%)
Jun 18, 2014 10.57 10.75 10.53 10.74 4,242,606 +0.18(+1.72%)
Jun 17, 2014 10.35 10.57 10.34 10.56 3,202,321 +0.20(+1.92%)
Jun 16, 2014 10.41 10.42 10.30 10.36 3,965,980 -0.05(-0.49%)
Jun 13, 2014 10.42 10.50 10.38 10.41 3,855,098 -0.02(-0.19%)
Jun 12, 2014 10.36 10.56 10.27 10.43 4,863,780 +0.09(+0.90%)
Jun 11, 2014 10.46 10.46 10.32 10.34 4,119,908 -0.15(-1.41%)
Jun 10, 2014 10.62 10.64 10.46 10.48 2,804,631 -0.13(-1.25%)
Jun 06, 2014 10.71 10.78 10.60 10.62 4,521,075 -0.03(-0.24%)
Jun 05, 2014 10.70 10.78 10.41 10.64 11,810,101 -0.13(-1.21%)
Jun 04, 2014 10.73 10.79 10.66 10.77 3,584,222 +0.03(+0.29%)
Jun 03, 2014 10.62 10.78 10.62 10.74 4,317,499 +0.08(+0.74%)
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.