Nasdaq OMX Group (NQ: NDAQ )

73.96 +1.06 (+1.45%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.834 1.925 1.834 1.925 282,080 +0.08(+4.30%)
Apr 29, 2003 1.727 1.895 1.696 1.846 241,830 +0.10(+5.59%)
Apr 28, 2003 1.742 1.797 1.742 1.748 108,970 -0.06(-3.05%)
Apr 25, 2003 1.604 1.803 1.604 1.803 145,294 +0.20(+12.38%)
Apr 24, 2003 1.604 1.604 1.595 1.604 134,495 +0.00(+0.00%)
Apr 23, 2003 1.604 1.604 1.595 1.604 92,281 -0.02(-0.94%)
Apr 22, 2003 1.604 1.620 1.589 1.620 297,788 +0.02(+0.95%)
Apr 21, 2003 1.604 1.604 1.589 1.604 906,127 +0.00(+0.00%)
Apr 17, 2003 1.604 1.604 1.592 1.604 53,994 +0.00(+0.00%)
Apr 16, 2003 1.604 1.604 1.583 1.604 68,065 -0.01(-0.54%)
Apr 15, 2003 1.620 1.620 1.574 1.613 224,486 -0.01(-0.74%)
Apr 14, 2003 1.650 1.650 1.604 1.625 136,786 -0.00(-0.04%)
Apr 11, 2003 1.650 1.650 1.626 1.626 39,268 -0.05(-3.27%)
Apr 10, 2003 1.681 1.711 1.669 1.681 67,411 +0.04(+2.42%)
Apr 09, 2003 1.885 1.885 1.626 1.641 344,583 -0.25(-13.39%)
Apr 08, 2003 1.879 1.895 1.879 1.895 15,380 +0.02(+0.81%)
Apr 07, 2003 1.843 1.910 1.843 1.879 32,069 +0.05(+2.50%)
Apr 04, 2003 1.989 1.989 1.834 1.834 224,813 -0.15(-7.69%)
Apr 03, 2003 2.124 2.124 1.986 1.986 5,563 -0.15(-7.14%)
Apr 02, 2003 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Apr 01, 2003 2.139 2.139 2.124 2.139 2,945 +0.02(+0.72%)
Mar 31, 2003 2.124 2.124 2.124 2.124 26,833 +0.00(+0.00%)
Mar 28, 2003 2.124 2.124 2.124 2.124 327 -0.02(-0.71%)
Mar 27, 2003 2.139 2.139 2.139 2.139 4,908 +0.00(+0.00%)
Mar 26, 2003 2.139 2.139 2.139 2.139 8,835 +0.00(+0.00%)
Mar 25, 2003 2.170 2.185 2.139 2.139 5,563 +0.02(+0.72%)
Mar 24, 2003 2.124 2.124 2.124 2.124 981 -0.02(-0.71%)
Mar 21, 2003 2.109 2.154 2.109 2.139 32,396 -0.05(-2.10%)
Mar 20, 2003 2.139 2.185 2.139 2.185 7,199 +0.05(+2.14%)
Mar 19, 2003 2.200 2.200 2.139 2.139 16,034 -0.06(-2.78%)
Mar 18, 2003 2.139 2.200 2.124 2.200 26,506 +0.06(+2.86%)
Mar 17, 2003 2.139 2.139 2.139 2.139 19,634 +0.00(+0.00%)
Mar 14, 2003 2.139 2.139 2.139 2.139 981 +0.00(+0.00%)
Mar 13, 2003 2.139 2.139 2.139 2.139 13,089 +0.03(+1.45%)
Mar 12, 2003 2.139 2.139 2.093 2.109 50,722 +0.00(+0.00%)
Mar 11, 2003 2.063 2.142 2.063 2.109 70,029 -0.25(-10.62%)
Mar 10, 2003 2.341 2.359 2.341 2.359 4,254 +0.00(+0.00%)
Mar 07, 2003 2.341 2.359 2.341 2.359 1,308 -0.06(-2.28%)
Mar 06, 2003 2.371 2.414 2.368 2.414 6,872 +0.03(+1.28%)
Mar 05, 2003 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Mar 04, 2003 2.414 2.414 2.384 2.384 18,979 +0.02(+0.65%)
Mar 03, 2003 2.368 2.384 2.368 2.368 21,270 +0.00(+0.00%)
Feb 28, 2003 2.374 2.408 2.368 2.368 7,526 -0.05(-1.90%)
Feb 27, 2003 2.374 2.429 2.374 2.414 22,906 +0.04(+1.67%)
Feb 26, 2003 2.374 2.374 2.374 2.374 1,963 +0.01(+0.26%)
Feb 25, 2003 2.368 2.368 2.368 2.368 654 -0.08(-3.13%)
Feb 24, 2003 2.445 2.445 2.414 2.445 4,254 +0.02(+0.63%)
Feb 21, 2003 2.414 2.429 2.414 2.429 2,945 +0.00(+0.00%)
Feb 20, 2003 2.521 2.521 2.414 2.429 8,180 -0.05(-1.85%)
Feb 19, 2003 2.445 2.475 2.429 2.475 16,689 +0.03(+1.25%)
Feb 18, 2003 2.445 2.445 2.445 2.445 6,544 +0.00(+0.00%)
Feb 14, 2003 2.445 2.445 2.445 2.445 7,199 +0.00(+0.00%)
Feb 13, 2003 2.353 2.445 2.353 2.445 12,435 +0.03(+1.27%)
Feb 12, 2003 2.491 2.549 2.414 2.414 23,888 -0.06(-2.47%)
Feb 11, 2003 2.750 2.750 2.475 2.475 73,956 -0.28(-10.00%)
Feb 10, 2003 2.811 2.811 2.750 2.750 50,067 -0.06(-2.07%)
Feb 07, 2003 2.781 2.808 2.781 2.808 5,890 +0.03(+1.21%)
Feb 06, 2003 2.781 2.781 2.775 2.775 65,775 -0.01(-0.22%)
Feb 05, 2003 2.781 2.781 2.781 2.781 14,398 -0.03(-1.09%)
Feb 04, 2003 2.781 2.811 2.781 2.811 10,471 +0.03(+1.10%)
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.