Nasdaq OMX Group (NQ: NDAQ )

73.49 +0.59 (+0.81%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.721 2.721 2.690 2.690 30,097 -0.02(-0.57%)
Oct 30, 2003 2.721 2.721 2.721 2.705 16,684 +0.02(+0.57%)
Oct 29, 2003 2.721 2.721 2.690 2.690 26,825 +0.00(+0.00%)
Oct 28, 2003 2.690 2.721 2.690 2.690 12,104 +0.00(+0.00%)
Oct 27, 2003 2.705 2.705 2.690 2.690 104,358 -0.01(-0.23%)
Oct 24, 2003 2.696 2.696 2.696 2.696 15,048 +0.00(+0.00%)
Oct 23, 2003 2.696 2.705 2.696 2.696 28,461 +0.00(+0.00%)
Oct 22, 2003 2.748 2.748 2.696 2.696 22,900 -0.04(-1.45%)
Oct 21, 2003 2.736 2.736 2.696 2.736 34,022 +0.02(+0.56%)
Oct 20, 2003 2.690 2.782 2.690 2.721 52,015 +0.01(+0.23%)
Oct 17, 2003 2.659 2.721 2.659 2.714 49,071 +0.08(+3.14%)
Oct 16, 2003 2.598 2.632 2.598 2.632 20,610 +0.03(+1.29%)
Oct 15, 2003 2.583 2.598 2.568 2.598 29,442 +0.02(+0.59%)
Oct 14, 2003 2.507 2.583 2.497 2.583 111,882 +0.10(+4.06%)
Oct 13, 2003 2.476 2.507 2.476 2.482 59,540 +0.00(+0.00%)
Oct 10, 2003 2.497 2.507 2.476 2.482 20,610 -0.01(-0.37%)
Oct 09, 2003 2.491 2.491 2.461 2.491 25,844 +0.00(+0.00%)
Oct 08, 2003 2.464 2.491 2.464 2.491 10,795 +0.05(+1.87%)
Oct 07, 2003 2.473 2.476 2.445 2.445 10,468 -0.03(-1.11%)
Oct 06, 2003 2.467 2.476 2.467 2.473 32,714 +0.01(+0.25%)
Oct 03, 2003 2.461 2.476 2.461 2.467 25,190 -0.01(-0.37%)
Oct 02, 2003 2.476 2.476 2.476 2.476 0 +0.00(+0.00%)
Oct 01, 2003 2.476 2.476 2.461 2.476 5,561 +0.02(+0.62%)
Sep 30, 2003 2.461 2.476 2.461 2.461 42,201 +0.00(+0.00%)
Sep 29, 2003 2.461 2.461 2.461 2.461 8,505 -0.06(-2.42%)
Sep 26, 2003 2.537 2.537 2.476 2.522 30,751 -0.03(-1.20%)
Sep 25, 2003 2.568 2.552 2.552 2.552 68,045 -0.02(-0.60%)
Sep 24, 2003 2.568 2.568 2.568 2.568 0 +0.00(+0.00%)
Sep 23, 2003 2.565 2.598 2.537 2.568 69,681 +0.03(+1.20%)
Sep 22, 2003 2.476 2.537 2.445 2.537 112,537 +0.05(+1.84%)
Sep 19, 2003 2.476 2.522 2.476 2.491 11,450 -0.03(-1.21%)
Sep 18, 2003 2.445 2.598 2.445 2.522 99,124 +0.08(+3.13%)
Sep 17, 2003 2.415 2.445 2.415 2.445 39,584 +0.05(+1.91%)
Sep 16, 2003 2.415 2.445 2.384 2.400 45,800 +0.05(+1.95%)
Sep 15, 2003 2.354 2.354 2.354 2.354 6,215 -0.02(-0.65%)
Sep 12, 2003 2.323 2.415 2.323 2.369 83,094 +0.05(+1.97%)
Sep 11, 2003 2.338 2.338 2.323 2.323 1,308 -0.02(-0.65%)
Sep 10, 2003 2.338 2.338 2.323 2.338 4,580 +0.01(+0.39%)
Sep 09, 2003 2.338 2.338 2.323 2.329 43,837 -0.01(-0.39%)
Sep 08, 2003 2.341 2.354 2.338 2.338 32,714 +0.00(+0.00%)
Sep 05, 2003 2.308 2.338 2.308 2.338 25,517 +0.03(+1.32%)
Sep 04, 2003 2.323 2.384 2.308 2.308 33,695 +0.02(+0.67%)
Sep 03, 2003 2.293 2.293 2.277 2.293 7,524 +0.00(+0.00%)
Sep 02, 2003 2.186 2.293 2.186 2.293 8,832 +0.08(+3.45%)
Aug 29, 2003 2.201 2.216 2.186 2.216 20,937 +0.04(+1.97%)
Aug 28, 2003 2.173 2.173 2.173 2.173 654 -0.03(-1.25%)
Aug 27, 2003 2.213 2.213 2.173 2.201 22,900 -0.01(-0.55%)
Aug 26, 2003 2.173 2.213 2.173 2.213 8,505 +0.04(+1.83%)
Aug 25, 2003 2.186 2.186 2.173 2.173 37,621 -0.06(-2.60%)
Aug 22, 2003 2.186 2.231 2.170 2.231 18,974 +0.03(+1.39%)
Aug 21, 2003 2.170 2.216 2.170 2.201 23,881 +0.06(+2.86%)
Aug 20, 2003 2.109 2.140 2.109 2.140 654 +0.00(+0.00%)
Aug 19, 2003 2.170 2.201 2.048 2.140 104,031 -0.05(-2.10%)
Aug 18, 2003 2.277 2.277 2.186 2.186 57,904 -0.09(-4.03%)
Aug 15, 2003 2.158 2.277 2.158 2.277 10,468 +0.02(+0.68%)
Aug 14, 2003 2.186 2.262 2.186 2.262 2,944 +0.06(+2.78%)
Aug 13, 2003 2.216 2.262 2.201 2.201 14,721 -0.02(-0.69%)
Aug 12, 2003 2.201 2.216 2.198 2.216 20,610 +0.03(+1.40%)
Aug 11, 2003 2.140 2.186 2.137 2.186 67,064 +0.05(+2.14%)
Aug 08, 2003 2.002 2.140 1.987 2.140 50,707 +0.11(+5.26%)
Aug 07, 2003 2.079 2.118 1.987 2.033 142,307 -0.11(-5.00%)
Aug 06, 2003 2.507 2.507 2.140 2.140 61,830 -0.35(-14.11%)
Aug 05, 2003 2.583 2.583 2.491 2.491 35,331 -0.03(-1.21%)
Aug 04, 2003 2.583 2.598 2.522 2.522 60,521 -0.08(-2.94%)
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.