Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 11.78 11.98 11.70 11.94 5,124,353 +0.12(+0.99%)
Jun 27, 2014 11.74 11.88 11.70 11.82 4,691,437 +0.07(+0.58%)
Jun 26, 2014 11.57 11.80 11.53 11.75 4,777,188 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.60 4,783,805 -0.06(-0.48%)
Jun 24, 2014 11.91 11.95 11.64 11.66 5,216,799 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.01 8,222,444 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.56 11.68 4,177,434 +0.08(+0.67%)
Jun 19, 2014 11.70 11.72 11.55 11.60 3,177,549 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.48 11.71 3,890,531 +0.20(+1.72%)
Jun 17, 2014 11.28 11.53 11.28 11.51 2,936,575 +0.22(+1.91%)
Jun 16, 2014 11.36 11.37 11.23 11.30 3,636,861 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.32 11.35 3,535,181 -0.02(-0.19%)
Jun 12, 2014 11.29 11.52 11.20 11.37 4,460,156 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.27 3,778,015 -0.19(-1.67%)
Jun 10, 2014 11.62 11.63 11.43 11.46 2,564,953 -0.14(-1.25%)
Jun 06, 2014 11.71 11.79 11.59 11.61 4,134,713 -0.03(-0.24%)
Jun 05, 2014 11.70 11.78 11.39 11.64 10,800,835 -0.14(-1.21%)
Jun 04, 2014 11.73 11.79 11.66 11.78 3,277,922 +0.03(+0.29%)
Jun 03, 2014 11.61 11.78 11.61 11.74 3,948,535 +0.09(+0.74%)
Jun 02, 2014 11.71 11.75 11.61 11.66 2,837,598 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,415,954 +0.06(+0.50%)
May 29, 2014 11.57 11.66 11.49 11.64 3,322,681 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.39 11.54 3,469,371 +0.14(+1.25%)
May 27, 2014 11.29 11.53 11.29 11.40 4,859,073 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,294,181 +0.02(+0.19%)
May 22, 2014 11.18 11.27 11.14 11.23 1,458,627 +0.02(+0.22%)
May 21, 2014 11.08 11.27 11.03 11.20 3,643,957 +0.17(+1.54%)
May 20, 2014 11.19 11.26 11.02 11.03 3,524,884 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,730 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,715,885 -0.05(-0.44%)
May 15, 2014 11.27 11.30 11.11 11.18 5,139,669 -0.10(-0.85%)
May 14, 2014 11.28 11.40 11.24 11.28 4,864,996 +0.01(+0.06%)
May 13, 2014 11.35 11.41 10.71 11.27 6,190,016 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,992,071 +0.14(+1.26%)
May 09, 2014 11.23 11.31 11.17 11.23 5,519,944 -0.06(-0.52%)
May 08, 2014 11.37 11.50 11.27 11.28 3,761,083 -0.10(-0.84%)
May 07, 2014 11.23 11.54 11.23 11.38 4,379,401 +0.18(+1.57%)
May 06, 2014 11.31 11.31 11.17 11.20 4,942,883 -0.12(-1.09%)
May 05, 2014 11.25 11.40 11.18 11.33 2,703,984 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.37 3,012,074 -0.02(-0.22%)
May 01, 2014 11.40 11.52 11.31 11.40 2,876,999 +0.01(+0.08%)
Apr 30, 2014 11.31 11.46 11.23 11.39 5,235,269 +0.12(+1.10%)
Apr 29, 2014 11.20 11.32 11.17 11.27 6,793,239 +0.06(+0.55%)
Apr 28, 2014 11.19 11.25 11.06 11.20 5,327,428 +0.08(+0.69%)
Apr 25, 2014 11.25 11.26 11.09 11.13 6,513,741 -0.07(-0.61%)
Apr 24, 2014 10.76 11.43 10.76 11.19 7,258,963 -0.11(-0.93%)
Apr 23, 2014 11.25 11.32 11.14 11.30 6,121,401 -0.00(-0.03%)
Apr 22, 2014 11.12 11.36 11.06 11.30 9,257,879 +0.35(+3.21%)
Apr 21, 2014 10.82 11.00 10.76 10.95 4,990,756 +0.15(+1.34%)
Apr 17, 2014 10.74 10.81 10.81 10.81 5,420,372 +0.09(+0.81%)
Apr 16, 2014 10.61 10.80 10.57 10.72 6,937,182 +0.19(+1.76%)
Apr 15, 2014 10.61 10.65 10.34 10.53 9,641,008 -0.09(-0.81%)
Apr 14, 2014 10.74 10.92 10.51 10.62 6,478,391 -0.11(-1.04%)
Apr 11, 2014 10.74 10.87 10.51 10.73 12,514,511 -0.04(-0.34%)
Apr 10, 2014 10.77 11.03 10.58 10.77 12,989,625 +0.00(+0.03%)
Apr 09, 2014 10.46 10.79 10.40 10.77 12,395,973 +0.02(+0.20%)
Apr 08, 2014 11.06 11.19 10.70 10.74 11,431,049 -0.30(-2.74%)
Apr 07, 2014 11.20 11.23 11.00 11.05 13,219,014 -0.16(-1.40%)
Apr 04, 2014 11.30 11.37 10.80 11.20 13,059,869 -0.04(-0.38%)
Apr 03, 2014 11.45 11.52 11.14 11.25 7,979,856 -0.17(-1.46%)
Apr 02, 2014 11.12 11.45 11.00 11.41 7,618,814 +0.37(+3.35%)
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.