Nasdaq OMX Group (NQ: NDAQ )

73.07 +0.37 (+0.51%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.32 16.63 16.22 16.60 4,213,040 +0.47(+2.93%)
Sep 29, 2015 16.19 16.25 16.00 16.12 4,236,666 -0.07(-0.40%)
Sep 28, 2015 16.59 16.62 16.18 16.19 3,305,664 -0.45(-2.73%)
Sep 25, 2015 16.32 16.80 16.17 16.64 3,440,133 +0.48(+2.96%)
Sep 24, 2015 16.06 16.25 16.00 16.16 4,859,062 -0.01(-0.08%)
Sep 23, 2015 15.87 16.21 15.86 16.18 3,185,271 +0.29(+1.84%)
Sep 22, 2015 15.71 15.89 15.70 15.88 3,362,789 -0.04(-0.25%)
Sep 21, 2015 15.83 15.94 15.76 15.92 3,399,819 +0.22(+1.39%)
Sep 18, 2015 15.61 15.76 15.52 15.71 6,068,951 -0.15(-0.94%)
Sep 17, 2015 16.13 16.24 15.82 15.85 4,129,799 -0.28(-1.72%)
Sep 16, 2015 16.02 16.15 15.95 16.13 3,325,621 +0.03(+0.21%)
Sep 15, 2015 16.09 16.18 16.01 16.10 2,998,543 +0.11(+0.70%)
Sep 14, 2015 16.11 16.12 15.95 15.99 2,849,770 -0.12(-0.73%)
Sep 11, 2015 15.93 16.11 15.84 16.10 1,772,563 +0.13(+0.82%)
Sep 10, 2015 15.84 16.04 15.73 15.97 2,312,714 +0.12(+0.75%)
Sep 09, 2015 16.31 16.33 15.81 15.85 3,234,226 -0.29(-1.79%)
Sep 08, 2015 15.86 16.15 15.83 16.14 2,643,711 +0.52(+3.30%)
Sep 04, 2015 15.75 15.63 15.63 15.63 2,476,497 -0.26(-1.66%)
Sep 03, 2015 15.84 16.08 15.80 15.89 2,468,112 +0.11(+0.73%)
Sep 02, 2015 15.73 15.79 15.56 15.78 3,074,825 +0.24(+1.52%)
Sep 01, 2015 15.56 15.73 15.48 15.54 5,164,427 -0.36(-2.29%)
Aug 31, 2015 15.89 16.02 15.85 15.90 4,520,390 -0.09(-0.58%)
Aug 28, 2015 15.88 16.01 15.85 16.00 4,106,991 +0.06(+0.37%)
Aug 27, 2015 15.61 15.94 15.61 15.94 5,776,210 +0.50(+3.24%)
Aug 26, 2015 15.57 15.69 14.97 15.44 18,604,234 +0.26(+1.74%)
Aug 25, 2015 15.81 15.88 15.17 15.17 10,736,305 -0.25(-1.61%)
Aug 24, 2015 15.25 15.99 14.90 15.42 7,899,833 -0.59(-3.71%)
Aug 21, 2015 16.36 16.48 15.96 16.02 13,203,352 -0.47(-2.85%)
Aug 20, 2015 16.61 16.69 16.49 16.48 4,027,752 -0.30(-1.80%)
Aug 19, 2015 16.80 16.86 16.65 16.79 4,549,712 -0.09(-0.52%)
Aug 18, 2015 16.86 16.99 16.80 16.87 2,819,624 +0.04(+0.26%)
Aug 17, 2015 16.79 16.90 16.64 16.83 3,036,232 -0.03(-0.17%)
Aug 14, 2015 16.66 16.88 16.61 16.86 2,722,547 +0.20(+1.17%)
Aug 13, 2015 16.49 16.77 16.45 16.66 2,618,929 +0.18(+1.11%)
Aug 12, 2015 16.39 16.52 16.16 16.48 2,645,050 -0.08(-0.51%)
Aug 11, 2015 16.57 16.62 16.45 16.56 2,691,432 -0.07(-0.45%)
Aug 10, 2015 16.57 16.76 16.49 16.64 2,872,637 +0.19(+1.17%)
Aug 07, 2015 16.32 16.47 16.30 16.44 3,255,992 +0.05(+0.28%)
Aug 06, 2015 16.38 16.62 16.26 16.40 4,856,037 +0.10(+0.59%)
Aug 05, 2015 16.02 16.33 15.98 16.30 4,276,866 +0.34(+2.12%)
Aug 04, 2015 15.88 16.03 15.82 15.96 7,323,032 +0.12(+0.77%)
Aug 03, 2015 15.75 15.85 15.75 15.84 2,974,011 -0.01(-0.08%)
Jul 31, 2015 16.02 16.04 15.78 15.85 3,394,172 +0.01(+0.08%)
Jul 30, 2015 15.81 15.90 15.76 15.84 3,581,770 +0.00(+0.00%)
Jul 29, 2015 15.71 15.91 15.15 15.84 2,453,428 +0.11(+0.69%)
Jul 28, 2015 15.94 16.05 15.68 15.73 4,469,212 -0.16(-1.04%)
Jul 27, 2015 16.08 16.12 15.87 15.90 3,028,124 -0.22(-1.39%)
Jul 24, 2015 16.05 16.29 16.04 16.12 2,137,998 +0.11(+0.70%)
Jul 23, 2015 15.81 16.22 15.80 16.01 2,355,662 -0.06(-0.39%)
Jul 22, 2015 15.84 16.09 15.84 16.07 2,936,059 +0.16(+1.02%)
Jul 21, 2015 16.08 16.10 15.87 15.91 2,377,901 -0.17(-1.04%)
Jul 20, 2015 16.09 16.16 16.04 16.08 1,517,194 -0.03(-0.17%)
Jul 17, 2015 16.07 16.12 15.99 16.11 1,674,349 -0.01(-0.06%)
Jul 16, 2015 16.02 16.11 15.97 16.11 2,194,639 +0.20(+1.25%)
Jul 15, 2015 15.86 15.97 15.79 15.92 2,029,839 +0.02(+0.14%)
Jul 14, 2015 15.74 15.93 15.70 15.89 1,704,637 +0.15(+0.95%)
Jul 13, 2015 15.84 15.90 15.74 15.75 2,504,384 +0.06(+0.40%)
Jul 10, 2015 15.59 15.73 15.39 15.68 3,263,228 +0.39(+2.56%)
Jul 09, 2015 15.11 15.49 15.07 15.29 4,650,024 +0.42(+2.84%)
Jul 08, 2015 15.09 15.11 14.87 14.87 5,675,753 -0.30(-2.01%)
Jul 07, 2015 15.13 15.19 14.85 15.17 4,239,619 +0.02(+0.16%)
Jul 06, 2015 15.25 15.28 15.05 15.15 3,849,547 -0.11(-0.75%)
Jul 02, 2015 15.25 15.26 15.26 15.26 3,610,137 +0.13(+0.86%)
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.