Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.725 5.754 5.618 5.710 14,369,502 -0.03(-0.53%)
Nov 27, 2009 5.829 5.863 5.643 5.741 12,413,595 -0.31(-5.06%)
Nov 25, 2009 6.043 6.080 5.982 6.046 9,308,343 -0.02(-0.40%)
Nov 24, 2009 5.896 6.081 5.896 6.071 13,066,929 +0.11(+1.79%)
Nov 23, 2009 5.964 6.083 5.893 5.964 13,905,574 +0.17(+2.85%)
Nov 20, 2009 5.893 5.893 5.777 5.799 9,373,853 -0.10(-1.71%)
Nov 19, 2009 5.872 5.924 5.811 5.900 11,413,928 +0.03(+0.47%)
Nov 18, 2009 5.750 5.881 5.728 5.872 7,475,236 +0.09(+1.53%)
Nov 17, 2009 5.817 5.829 5.710 5.783 10,473,555 -0.04(-0.68%)
Nov 16, 2009 5.790 5.878 5.750 5.823 11,445,000 +0.04(+0.69%)
Nov 13, 2009 5.794 5.896 5.695 5.783 9,886,133 -0.08(-1.30%)
Nov 12, 2009 5.936 5.976 5.793 5.860 14,490,211 +0.13(+2.35%)
Nov 11, 2009 5.698 5.753 5.621 5.725 10,162,376 +0.10(+1.85%)
Nov 10, 2009 5.686 5.695 5.585 5.621 6,202,397 -0.09(-1.66%)
Nov 09, 2009 5.686 5.735 5.661 5.716 5,728,157 +0.07(+1.30%)
Nov 06, 2009 5.459 5.643 5.456 5.643 9,610,865 +0.12(+2.16%)
Nov 05, 2009 5.536 5.670 5.444 5.524 12,111,190 -0.04(-0.71%)
Nov 04, 2009 5.634 5.679 5.542 5.563 10,498,002 -0.02(-0.44%)
Nov 03, 2009 5.456 5.602 5.450 5.588 8,931,896 +0.08(+1.39%)
Nov 02, 2009 5.478 5.597 5.389 5.511 11,902,895 -0.01(-0.17%)
Oct 30, 2009 5.750 5.774 5.502 5.521 9,534,765 -0.28(-4.75%)
Oct 29, 2009 5.707 5.820 5.609 5.796 12,744,176 +0.22(+3.89%)
Oct 28, 2009 5.851 5.851 5.554 5.579 16,497,348 -0.11(-1.93%)
Oct 27, 2009 5.933 5.952 5.676 5.689 9,651,248 -0.19(-3.27%)
Oct 26, 2009 6.110 6.141 5.851 5.881 10,820,346 -0.19(-3.07%)
Oct 23, 2009 6.071 6.196 6.034 6.068 7,725,130 -0.04(-0.70%)
Oct 22, 2009 6.104 6.172 6.065 6.110 7,473,063 -0.00(-0.05%)
Oct 21, 2009 6.239 6.386 6.114 6.114 12,361,592 -0.18(-2.82%)
Oct 20, 2009 6.071 6.343 6.062 6.291 16,977,414 +0.22(+3.57%)
Oct 19, 2009 6.025 6.153 5.988 6.074 9,632,378 +0.05(+0.81%)
Oct 16, 2009 6.153 6.181 6.019 6.025 13,505,465 -0.21(-3.43%)
Oct 15, 2009 6.269 6.302 6.153 6.239 12,144,137 -0.12(-1.83%)
Oct 14, 2009 6.248 6.401 6.214 6.355 10,767,480 +0.17(+2.67%)
Oct 13, 2009 6.224 6.266 6.172 6.190 11,127,530 -0.06(-0.98%)
Oct 12, 2009 6.257 6.288 6.187 6.251 3,669,786 +0.02(+0.25%)
Oct 09, 2009 6.239 6.269 6.159 6.236 5,782,434 +0.02(+0.29%)
Oct 08, 2009 6.181 6.282 6.162 6.217 5,278,071 +0.04(+0.64%)
Oct 07, 2009 6.169 6.227 6.114 6.178 6,357,810 -0.03(-0.54%)
Oct 06, 2009 6.306 6.358 6.153 6.211 7,274,448 -0.03(-0.54%)
Oct 05, 2009 6.114 6.257 6.068 6.245 8,962,059 +0.21(+3.44%)
Oct 02, 2009 6.159 6.217 5.997 6.037 9,180,260 -0.13(-2.13%)
Oct 01, 2009 6.376 6.425 6.165 6.169 9,613,996 -0.27(-4.13%)
Sep 30, 2009 6.529 6.587 6.312 6.434 9,168,744 -0.09(-1.36%)
Sep 29, 2009 6.682 6.737 6.514 6.523 9,113,124 -0.16(-2.38%)
Sep 28, 2009 6.551 6.688 6.508 6.682 8,733,683 +0.17(+2.68%)
Sep 25, 2009 6.551 6.609 6.453 6.508 5,878,457 -0.11(-1.71%)
Sep 24, 2009 6.740 6.798 6.569 6.621 7,182,937 -0.09(-1.28%)
Sep 23, 2009 6.728 6.862 6.685 6.707 9,397,967 -0.15(-2.18%)
Sep 22, 2009 6.841 6.890 6.746 6.856 7,303,724 +0.12(+1.82%)
Sep 21, 2009 6.893 6.905 6.713 6.734 6,401,611 -0.18(-2.61%)
Sep 18, 2009 6.954 7.024 6.872 6.914 8,160,371 +0.02(+0.22%)
Sep 17, 2009 6.697 7.028 6.697 6.899 10,557,928 +0.10(+1.44%)
Sep 16, 2009 6.517 6.826 6.517 6.801 13,258,135 +0.23(+3.54%)
Sep 15, 2009 6.441 6.581 6.358 6.569 15,660,601 +0.20(+3.17%)
Sep 14, 2009 6.376 6.383 6.288 6.367 6,097,787 -0.01(-0.19%)
Sep 11, 2009 6.419 6.441 6.349 6.379 4,981,993 -0.04(-0.62%)
Sep 10, 2009 6.340 6.434 6.282 6.419 5,375,442 +0.05(+0.82%)
Sep 09, 2009 6.358 6.413 6.324 6.367 10,167,038 -0.01(-0.10%)
Sep 08, 2009 6.419 6.453 6.318 6.373 7,787,729 +0.01(+0.14%)
Sep 04, 2009 6.441 6.444 6.337 6.364 6,979,532 -0.08(-1.28%)
Sep 03, 2009 6.483 6.541 6.379 6.447 6,040,173 +0.01(+0.19%)
Sep 02, 2009 6.405 6.517 6.389 6.434 10,102,538 -0.01(-0.19%)
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.