Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.15 15.45 15.07 15.41 4,536,006 +0.44(+2.93%)
Sep 29, 2015 15.04 15.10 14.86 14.97 4,561,444 -0.06(-0.40%)
Sep 28, 2015 15.40 15.44 15.03 15.04 3,559,072 -0.42(-2.73%)
Sep 25, 2015 15.16 15.61 15.02 15.46 3,703,849 +0.45(+2.96%)
Sep 24, 2015 14.92 15.09 14.86 15.01 5,231,552 -0.01(-0.08%)
Sep 23, 2015 14.74 15.06 14.73 15.02 3,429,450 +0.27(+1.84%)
Sep 22, 2015 14.59 14.75 14.58 14.75 3,620,576 -0.04(-0.25%)
Sep 21, 2015 14.70 14.80 14.64 14.79 3,660,445 +0.20(+1.39%)
Sep 18, 2015 14.49 14.64 14.42 14.59 6,534,189 -0.14(-0.94%)
Sep 17, 2015 14.98 15.08 14.69 14.73 4,446,384 -0.26(-1.72%)
Sep 16, 2015 14.88 15.00 14.81 14.98 3,580,558 +0.03(+0.21%)
Sep 15, 2015 14.95 15.03 14.87 14.95 3,228,407 +0.10(+0.70%)
Sep 14, 2015 14.96 14.98 14.81 14.85 3,068,230 -0.11(-0.73%)
Sep 11, 2015 14.79 14.96 14.71 14.96 1,908,446 +0.12(+0.82%)
Sep 10, 2015 14.71 14.90 14.61 14.84 2,490,004 +0.11(+0.75%)
Sep 09, 2015 15.15 15.17 14.68 14.73 3,482,158 -0.22(-1.47%)
Sep 08, 2015 14.69 14.95 14.66 14.95 2,855,548 +0.48(+3.30%)
Sep 04, 2015 14.58 14.47 14.47 14.47 2,674,936 -0.24(-1.66%)
Sep 03, 2015 14.67 14.88 14.63 14.71 2,665,880 +0.11(+0.73%)
Sep 02, 2015 14.56 14.62 14.40 14.61 3,321,208 +0.22(+1.52%)
Sep 01, 2015 14.41 14.57 14.33 14.39 5,578,248 -0.34(-2.29%)
Aug 31, 2015 14.71 14.83 14.67 14.72 4,882,604 -0.09(-0.58%)
Aug 28, 2015 14.70 14.82 14.67 14.81 4,436,080 +0.05(+0.37%)
Aug 27, 2015 14.45 14.76 14.45 14.76 6,239,052 +0.46(+3.24%)
Aug 26, 2015 14.42 14.52 13.86 14.29 20,094,974 +0.24(+1.74%)
Aug 25, 2015 14.63 14.70 14.05 14.05 11,596,595 -0.23(-1.61%)
Aug 24, 2015 14.12 14.80 13.79 14.28 8,532,840 -0.55(-3.71%)
Aug 21, 2015 15.14 15.26 14.78 14.83 14,261,324 -0.43(-2.85%)
Aug 20, 2015 15.38 15.45 15.26 15.26 4,350,492 -0.28(-1.80%)
Aug 19, 2015 15.55 15.61 15.41 15.54 4,914,276 -0.08(-0.52%)
Aug 18, 2015 15.61 15.73 15.55 15.62 3,045,558 +0.04(+0.26%)
Aug 17, 2015 15.55 15.65 15.40 15.58 3,279,523 -0.03(-0.17%)
Aug 14, 2015 15.43 15.63 15.37 15.61 2,940,702 +0.18(+1.17%)
Aug 13, 2015 15.27 15.53 15.23 15.43 2,828,782 +0.17(+1.11%)
Aug 12, 2015 15.18 15.29 14.96 15.26 2,856,995 -0.08(-0.51%)
Aug 11, 2015 15.34 15.39 15.23 15.33 2,907,093 -0.07(-0.45%)
Aug 10, 2015 15.34 15.52 15.27 15.40 3,102,818 +0.18(+1.17%)
Aug 07, 2015 15.11 15.24 15.09 15.22 3,516,891 +0.04(+0.28%)
Aug 06, 2015 15.16 15.39 15.06 15.18 5,245,146 +0.09(+0.59%)
Aug 05, 2015 14.84 15.12 14.80 15.09 4,619,567 +0.31(+2.12%)
Aug 04, 2015 14.70 14.84 14.65 14.78 7,909,820 +0.11(+0.77%)
Aug 03, 2015 14.58 14.68 14.58 14.67 3,212,316 -0.01(-0.08%)
Jul 31, 2015 14.84 14.85 14.61 14.68 3,666,144 +0.01(+0.08%)
Jul 30, 2015 14.64 14.72 14.59 14.67 3,868,774 +0.00(+0.00%)
Jul 29, 2015 14.55 14.73 14.03 14.67 2,650,019 +0.10(+0.69%)
Jul 28, 2015 14.76 14.86 14.51 14.57 4,827,325 -0.15(-1.04%)
Jul 27, 2015 14.89 14.93 14.69 14.72 3,270,765 -0.21(-1.39%)
Jul 24, 2015 14.86 15.08 14.85 14.93 2,309,314 +0.10(+0.70%)
Jul 23, 2015 14.64 15.02 14.63 14.82 2,544,419 -0.06(-0.39%)
Jul 22, 2015 14.66 14.89 14.66 14.88 3,171,322 +0.15(+1.02%)
Jul 21, 2015 14.88 14.90 14.69 14.73 2,568,440 -0.16(-1.04%)
Jul 20, 2015 14.90 14.96 14.85 14.88 1,638,765 -0.03(-0.17%)
Jul 17, 2015 14.88 14.93 14.80 14.91 1,808,513 -0.01(-0.06%)
Jul 16, 2015 14.83 14.92 14.78 14.92 2,370,493 +0.18(+1.25%)
Jul 15, 2015 14.69 14.78 14.61 14.74 2,192,488 +0.02(+0.14%)
Jul 14, 2015 14.57 14.75 14.53 14.72 1,841,228 +0.14(+0.95%)
Jul 13, 2015 14.66 14.72 14.57 14.58 2,705,058 +0.06(+0.40%)
Jul 10, 2015 14.43 14.57 14.25 14.52 3,524,707 +0.36(+2.56%)
Jul 09, 2015 13.99 14.34 13.95 14.16 5,022,626 +0.39(+2.84%)
Jul 08, 2015 13.97 13.98 13.77 13.77 6,130,545 -0.28(-2.01%)
Jul 07, 2015 14.00 14.06 13.75 14.05 4,579,336 +0.02(+0.16%)
Jul 06, 2015 14.12 14.15 13.93 14.03 4,158,007 -0.11(-0.75%)
Jul 02, 2015 14.12 14.13 14.13 14.13 3,899,413 +0.12(+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.