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 (%)
Oct 31, 2014 13.31 13.43 13.28 13.39 4,431,798 +0.15(+1.15%)
Oct 30, 2014 13.12 13.29 13.09 13.24 2,917,638 +0.11(+0.80%)
Oct 29, 2014 13.00 13.16 12.93 13.13 3,057,943 +0.19(+1.46%)
Oct 28, 2014 12.77 12.97 12.67 12.94 2,652,203 +0.26(+2.02%)
Oct 27, 2014 12.56 12.65 12.65 12.69 3,641,114 +0.03(+0.27%)
Oct 24, 2014 12.52 12.70 12.36 12.65 4,182,730 -0.13(-1.02%)
Oct 23, 2014 12.79 12.89 12.69 12.78 3,692,436 +0.11(+0.90%)
Oct 22, 2014 12.75 12.81 12.66 12.67 2,589,418 -0.08(-0.63%)
Oct 21, 2014 12.65 12.76 12.59 12.75 3,464,607 +0.14(+1.10%)
Oct 20, 2014 12.45 12.63 12.39 12.61 2,129,099 +0.18(+1.44%)
Oct 17, 2014 12.41 12.55 12.30 12.43 3,810,219 +0.13(+1.08%)
Oct 16, 2014 12.21 12.45 12.10 12.30 3,034,057 -0.02(-0.18%)
Oct 15, 2014 12.13 12.38 11.89 12.32 5,128,474 +0.01(+0.05%)
Oct 14, 2014 12.43 12.56 12.30 12.31 4,293,234 -0.06(-0.50%)
Oct 13, 2014 12.76 12.86 12.36 12.37 4,934,899 -0.43(-3.34%)
Oct 10, 2014 12.88 13.08 12.79 12.80 4,351,425 -0.05(-0.39%)
Oct 09, 2014 13.01 13.05 12.84 12.85 3,151,663 -0.20(-1.49%)
Oct 08, 2014 12.78 13.05 12.77 13.05 3,361,802 +0.29(+2.26%)
Oct 07, 2014 12.95 12.97 12.76 12.76 4,569,266 -0.30(-2.30%)
Oct 06, 2014 13.24 13.26 13.05 13.06 2,950,421 -0.17(-1.29%)
Oct 03, 2014 13.10 13.27 13.09 13.23 2,852,501 +0.20(+1.54%)
Oct 02, 2014 13.11 13.15 12.89 13.03 3,630,833 +0.04(+0.33%)
Oct 01, 2014 13.13 13.13 12.95 12.98 2,478,756 -0.15(-1.11%)
Sep 30, 2014 13.13 13.21 13.11 13.13 2,255,350 +0.02(+0.17%)
Sep 29, 2014 13.00 13.13 12.98 13.11 3,595,178 -0.01(-0.09%)
Sep 26, 2014 12.95 13.14 12.95 13.12 2,090,064 +0.12(+0.93%)
Sep 25, 2014 13.24 13.28 12.98 13.00 3,547,572 -0.24(-1.85%)
Sep 24, 2014 13.17 13.26 13.13 13.24 3,008,201 +0.07(+0.52%)
Sep 23, 2014 13.39 13.44 13.17 13.18 2,396,269 -0.21(-1.57%)
Sep 22, 2014 13.55 13.58 13.36 13.39 2,301,474 -0.20(-1.48%)
Sep 19, 2014 13.57 13.66 13.54 13.59 5,532,502 +0.06(+0.42%)
Sep 18, 2014 13.62 13.72 13.48 13.53 4,684,097 -0.04(-0.33%)
Sep 17, 2014 13.63 13.63 13.54 13.58 4,875,213 -0.03(-0.25%)
Sep 16, 2014 13.48 13.63 13.48 13.61 3,259,663 +0.10(+0.71%)
Sep 15, 2014 13.55 13.60 13.45 13.51 2,399,465 -0.06(-0.44%)
Sep 12, 2014 13.41 13.60 13.41 13.57 2,962,963 +0.16(+1.22%)
Sep 11, 2014 13.32 13.43 13.25 13.41 2,334,567 -0.01(-0.06%)
Sep 10, 2014 13.28 13.43 13.24 13.42 2,012,476 +0.14(+1.05%)
Sep 09, 2014 13.34 13.38 13.25 13.28 2,515,141 -0.10(-0.76%)
Sep 08, 2014 13.30 13.41 13.29 13.38 2,198,627 +0.05(+0.37%)
Sep 05, 2014 13.33 13.36 13.24 13.33 2,136,882 +0.00(+0.00%)
Sep 04, 2014 13.45 13.49 13.26 13.33 1,924,010 -0.08(-0.60%)
Sep 03, 2014 13.52 13.56 13.36 13.41 2,723,860 -0.04(-0.32%)
Sep 02, 2014 13.54 13.54 13.37 13.45 2,883,012 +0.02(+0.12%)
Aug 29, 2014 13.57 13.44 13.44 13.44 2,661,746 -0.10(-0.75%)
Aug 28, 2014 13.44 13.58 13.38 13.54 2,602,941 +0.03(+0.19%)
Aug 27, 2014 13.49 13.53 13.40 13.51 2,776,907 +0.03(+0.22%)
Aug 26, 2014 13.45 13.54 13.40 13.49 2,382,892 +0.05(+0.37%)
Aug 25, 2014 13.29 13.47 13.22 13.44 2,796,946 +0.21(+1.61%)
Aug 22, 2014 13.19 13.26 13.17 13.22 1,984,054 +0.01(+0.05%)
Aug 21, 2014 13.19 13.27 13.15 13.22 1,867,502 +0.01(+0.05%)
Aug 20, 2014 13.12 13.25 13.08 13.21 2,688,946 +0.07(+0.56%)
Aug 19, 2014 13.08 13.15 13.07 13.14 1,944,058 +0.04(+0.33%)
Aug 18, 2014 13.08 13.20 13.05 13.09 1,474,621 +0.07(+0.55%)
Aug 15, 2014 13.08 13.11 12.90 13.02 2,220,447 -0.03(-0.26%)
Aug 14, 2014 13.02 13.07 13.02 13.06 2,209,058 +0.06(+0.45%)
Aug 13, 2014 12.65 13.03 12.65 13.00 2,776,620 +0.14(+1.11%)
Aug 12, 2014 12.93 13.02 12.79 12.85 2,594,292 -0.12(-0.93%)
Aug 11, 2014 12.92 13.02 12.91 12.98 2,433,766 +0.11(+0.82%)
Aug 08, 2014 12.88 12.88 12.73 12.87 3,306,355 +0.05(+0.36%)
Aug 07, 2014 12.95 13.04 12.68 12.82 3,932,479 -0.07(-0.58%)
Aug 06, 2014 12.88 13.03 12.86 12.90 4,802,167 +0.01(+0.10%)
Aug 05, 2014 12.99 13.08 12.88 12.89 4,546,731 -0.18(-1.40%)
Aug 04, 2014 12.98 13.11 12.88 13.07 3,750,397 +0.09(+0.71%)
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.