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 (%)
Nov 28, 2014 13.87 13.91 13.80 13.90 762,054 +0.02(+0.18%)
Nov 26, 2014 13.79 13.87 13.87 13.87 1,587,128 +0.08(+0.56%)
Nov 25, 2014 13.81 13.87 13.75 13.79 2,215,785 -0.02(-0.13%)
Nov 24, 2014 13.70 13.83 13.65 13.81 2,545,556 +0.17(+1.22%)
Nov 21, 2014 13.79 13.82 13.42 13.65 3,095,696 -0.02(-0.14%)
Nov 20, 2014 13.52 13.67 13.48 13.66 2,246,361 +0.06(+0.41%)
Nov 19, 2014 13.59 13.62 13.40 13.61 2,730,294 -0.00(-0.02%)
Nov 18, 2014 13.56 13.62 13.53 13.61 3,082,885 +0.08(+0.59%)
Nov 17, 2014 13.53 13.59 13.46 13.53 1,860,095 -0.02(-0.11%)
Nov 14, 2014 13.52 13.61 13.48 13.55 1,582,126 -0.00(-0.02%)
Nov 13, 2014 13.65 13.68 13.48 13.55 1,928,499 -0.07(-0.55%)
Nov 12, 2014 13.64 13.70 13.60 13.62 1,720,601 -0.07(-0.54%)
Nov 11, 2014 13.62 13.70 13.56 13.70 1,395,506 +0.07(+0.54%)
Nov 10, 2014 13.53 13.64 13.48 13.62 2,351,588 +0.05(+0.34%)
Nov 07, 2014 13.66 13.66 13.52 13.58 2,571,601 -0.01(-0.05%)
Nov 06, 2014 13.57 13.63 13.53 13.58 3,101,513 +0.05(+0.37%)
Nov 05, 2014 13.63 13.63 13.45 13.53 4,471,515 +0.02(+0.11%)
Nov 04, 2014 13.48 13.62 13.44 13.52 2,962,088 +0.05(+0.37%)
Nov 03, 2014 13.34 13.52 13.31 13.47 2,722,011 +0.08(+0.62%)
Oct 31, 2014 13.31 13.43 13.28 13.39 4,433,108 +0.15(+1.15%)
Oct 30, 2014 13.12 13.28 13.09 13.23 2,918,501 +0.11(+0.80%)
Oct 29, 2014 13.00 13.16 12.92 13.13 3,058,847 +0.19(+1.46%)
Oct 28, 2014 12.77 12.96 12.67 12.94 2,652,987 +0.26(+2.02%)
Oct 27, 2014 12.56 12.65 12.65 12.68 3,642,191 +0.03(+0.27%)
Oct 24, 2014 12.52 12.70 12.36 12.65 4,183,967 -0.13(-1.02%)
Oct 23, 2014 12.79 12.88 12.69 12.78 3,693,527 +0.11(+0.90%)
Oct 22, 2014 12.75 12.81 12.66 12.66 2,590,184 -0.08(-0.63%)
Oct 21, 2014 12.64 12.75 12.59 12.75 3,465,632 +0.14(+1.11%)
Oct 20, 2014 12.44 12.62 12.38 12.61 2,129,729 +0.18(+1.44%)
Oct 17, 2014 12.40 12.54 12.29 12.43 3,811,345 +0.13(+1.08%)
Oct 16, 2014 12.21 12.45 12.10 12.29 3,034,955 -0.02(-0.18%)
Oct 15, 2014 12.13 12.38 11.89 12.32 5,129,991 +0.01(+0.05%)
Oct 14, 2014 12.43 12.55 12.30 12.31 4,294,504 -0.06(-0.50%)
Oct 13, 2014 12.76 12.86 12.35 12.37 4,936,358 -0.43(-3.34%)
Oct 10, 2014 12.88 13.07 12.79 12.80 4,352,711 -0.05(-0.39%)
Oct 09, 2014 13.01 13.04 12.84 12.85 3,152,595 -0.19(-1.49%)
Oct 08, 2014 12.78 13.05 12.77 13.04 3,362,796 +0.29(+2.26%)
Oct 07, 2014 12.95 12.96 12.75 12.75 4,570,617 -0.30(-2.30%)
Oct 06, 2014 13.24 13.26 13.04 13.05 2,951,293 -0.17(-1.29%)
Oct 03, 2014 13.09 13.26 13.09 13.22 2,853,345 +0.20(+1.54%)
Oct 02, 2014 13.11 13.15 12.88 13.02 3,631,907 +0.04(+0.33%)
Oct 01, 2014 13.13 13.13 12.95 12.98 2,479,489 -0.15(-1.11%)
Sep 30, 2014 13.13 13.21 13.11 13.13 2,256,017 +0.02(+0.17%)
Sep 29, 2014 13.00 13.13 12.98 13.10 3,596,241 -0.01(-0.09%)
Sep 26, 2014 12.94 13.13 12.94 13.12 2,090,682 +0.12(+0.93%)
Sep 25, 2014 13.24 13.28 12.97 13.00 3,548,621 -0.24(-1.85%)
Sep 24, 2014 13.17 13.26 13.13 13.24 3,009,091 +0.07(+0.52%)
Sep 23, 2014 13.39 13.44 13.17 13.17 2,396,978 -0.21(-1.57%)
Sep 22, 2014 13.55 13.58 13.35 13.38 2,302,154 -0.20(-1.48%)
Sep 19, 2014 13.56 13.65 13.54 13.58 5,534,138 +0.06(+0.42%)
Sep 18, 2014 13.62 13.72 13.47 13.53 4,685,482 -0.04(-0.33%)
Sep 17, 2014 13.63 13.63 13.54 13.57 4,876,654 -0.03(-0.25%)
Sep 16, 2014 13.48 13.63 13.48 13.61 3,260,627 +0.10(+0.71%)
Sep 15, 2014 13.54 13.60 13.45 13.51 2,400,174 -0.06(-0.44%)
Sep 12, 2014 13.41 13.59 13.41 13.57 2,963,839 +0.16(+1.22%)
Sep 11, 2014 13.32 13.43 13.25 13.41 2,335,257 -0.01(-0.06%)
Sep 10, 2014 13.28 13.42 13.23 13.41 2,013,071 +0.14(+1.05%)
Sep 09, 2014 13.34 13.38 13.25 13.27 2,515,885 -0.10(-0.76%)
Sep 08, 2014 13.30 13.40 13.29 13.38 2,199,277 +0.05(+0.37%)
Sep 05, 2014 13.33 13.36 13.24 13.33 2,137,514 +0.00(+0.00%)
Sep 04, 2014 13.45 13.49 13.26 13.33 1,924,579 -0.08(-0.60%)
Sep 03, 2014 13.51 13.56 13.35 13.41 2,724,666 -0.04(-0.32%)
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.