Nasdaq OMX Group (NQ: NDAQ )

73.94 +1.03 (+1.42%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.238 7.266 7.073 7.073 7,058,897 -0.28(-3.82%)
Sep 29, 2011 7.523 7.547 7.083 7.355 9,860,950 +0.02(+0.29%)
Sep 28, 2011 7.605 7.605 7.321 7.333 8,556,110 -0.33(-4.31%)
Sep 27, 2011 7.868 7.945 7.605 7.663 10,191,682 +0.02(+0.32%)
Sep 26, 2011 7.556 7.660 7.336 7.639 8,290,895 +0.18(+2.46%)
Sep 23, 2011 7.281 7.477 7.238 7.455 9,321,717 +0.12(+1.62%)
Sep 22, 2011 7.131 7.403 7.031 7.336 15,752,722 -0.06(-0.74%)
Sep 21, 2011 7.553 7.639 7.379 7.391 8,969,315 -0.16(-2.11%)
Sep 20, 2011 7.611 7.724 7.446 7.550 8,218,011 -0.03(-0.36%)
Sep 19, 2011 7.575 7.657 7.370 7.578 8,695,113 -0.15(-1.90%)
Sep 16, 2011 7.761 7.880 7.596 7.724 22,822,392 +0.04(+0.52%)
Sep 15, 2011 7.370 7.709 7.318 7.685 13,623,046 +0.42(+5.72%)
Sep 14, 2011 7.269 7.397 7.113 7.269 10,127,781 +0.06(+0.89%)
Sep 13, 2011 7.009 7.266 6.948 7.205 9,274,703 +0.23(+3.29%)
Sep 12, 2011 6.676 6.982 6.636 6.976 9,767,544 +0.17(+2.52%)
Sep 09, 2011 6.976 7.034 6.791 6.804 7,892,373 -0.27(-3.80%)
Sep 08, 2011 7.116 7.211 7.015 7.073 8,447,096 -0.13(-1.78%)
Sep 07, 2011 7.079 7.231 6.930 7.202 11,798,638 +0.57(+8.62%)
Sep 06, 2011 6.566 6.713 6.526 6.630 11,802,430 -0.27(-3.86%)
Sep 02, 2011 6.899 7.009 6.783 6.896 6,188,811 -0.18(-2.55%)
Sep 01, 2011 7.290 7.296 7.052 7.076 5,824,609 -0.17(-2.28%)
Aug 31, 2011 7.208 7.355 7.134 7.241 7,990,025 +0.08(+1.11%)
Aug 30, 2011 7.101 7.232 7.021 7.162 6,179,072 -0.01(-0.09%)
Aug 29, 2011 7.043 7.174 6.995 7.168 6,136,684 +0.22(+3.17%)
Aug 26, 2011 6.737 7.000 6.636 6.948 5,011,917 +0.15(+2.20%)
Aug 25, 2011 7.156 7.162 6.731 6.798 5,457,437 -0.25(-3.51%)
Aug 24, 2011 6.875 7.067 6.810 7.046 6,691,326 +0.21(+3.09%)
Aug 23, 2011 6.636 6.841 6.441 6.835 9,919,508 +0.42(+6.58%)
Aug 22, 2011 6.624 6.667 6.389 6.413 5,384,798 -0.07(-1.04%)
Aug 19, 2011 6.499 6.755 6.465 6.480 6,139,730 -0.13(-1.90%)
Aug 18, 2011 6.762 6.774 6.557 6.606 7,843,654 -0.39(-5.51%)
Aug 17, 2011 7.079 7.183 6.954 6.991 5,612,071 -0.03(-0.44%)
Aug 16, 2011 7.122 7.241 6.759 7.021 18,028,090 -0.20(-2.75%)
Aug 15, 2011 7.095 7.251 7.079 7.220 4,283,000 +0.20(+2.83%)
Aug 12, 2011 7.278 7.379 6.994 7.021 7,176,996 -0.17(-2.42%)
Aug 11, 2011 6.795 7.319 6.679 7.196 14,402,285 +0.63(+9.64%)
Aug 10, 2011 6.752 6.921 6.493 6.563 15,244,374 -0.35(-5.08%)
Aug 09, 2011 6.493 6.917 6.266 6.914 17,732,870 +0.68(+10.88%)
Aug 08, 2011 6.795 6.936 6.211 6.236 18,935,552 -0.73(-10.49%)
Aug 05, 2011 7.031 7.180 6.829 6.966 18,805,108 +0.12(+1.70%)
Aug 04, 2011 7.046 7.092 6.844 6.850 11,375,236 -0.33(-4.60%)
Aug 03, 2011 7.147 7.226 6.957 7.180 7,416,105 +0.03(+0.47%)
Aug 02, 2011 7.290 7.342 7.067 7.147 9,059,632 -0.25(-3.35%)
Aug 01, 2011 7.443 7.480 7.266 7.394 7,394,435 +0.04(+0.50%)
Jul 29, 2011 7.238 7.495 7.183 7.358 6,039,127 +0.02(+0.29%)
Jul 28, 2011 7.205 7.446 7.205 7.336 8,346,028 +0.15(+2.13%)
Jul 27, 2011 7.501 7.550 7.073 7.183 12,929,173 -0.24(-3.25%)
Jul 26, 2011 7.355 7.431 7.324 7.425 5,191,038 +0.05(+0.62%)
Jul 25, 2011 7.300 7.413 7.260 7.379 5,989,751 -0.02(-0.25%)
Jul 22, 2011 7.382 7.397 7.272 7.397 3,318,582 +0.11(+1.51%)
Jul 21, 2011 7.199 7.336 7.168 7.287 6,795,854 +0.14(+1.92%)
Jul 20, 2011 7.217 7.232 7.116 7.150 5,320,540 +0.01(+0.13%)
Jul 19, 2011 7.031 7.183 7.021 7.141 7,502,863 +0.18(+2.59%)
Jul 18, 2011 7.205 7.205 6.951 6.960 6,786,420 -0.28(-3.88%)
Jul 15, 2011 7.245 7.269 7.133 7.241 4,748,217 +0.05(+0.64%)
Jul 14, 2011 7.293 7.342 7.177 7.196 4,182,069 -0.09(-1.18%)
Jul 13, 2011 7.336 7.411 7.269 7.281 3,853,562 -0.03(-0.38%)
Jul 12, 2011 7.385 7.444 7.303 7.309 5,799,380 -0.07(-0.91%)
Jul 11, 2011 7.630 7.642 7.361 7.376 7,738,861 -0.38(-4.89%)
Jul 08, 2011 7.770 7.783 7.676 7.755 4,898,689 -0.13(-1.59%)
Jul 07, 2011 7.896 7.948 7.810 7.880 8,300,065 +0.06(+0.70%)
Jul 06, 2011 7.966 7.981 7.813 7.825 8,036,044 -0.20(-2.55%)
Jul 05, 2011 7.799 8.045 7.799 8.030 4,946,142 +0.05(+0.57%)
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.