Nasdaq OMX Group (NQ: NDAQ )

73.83 -0.46 (-0.62%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.31 16.62 16.22 16.59 4,214,286 +0.47(+2.93%)
Sep 29, 2015 16.19 16.25 16.00 16.12 4,237,919 -0.07(-0.40%)
Sep 28, 2015 16.58 16.62 16.18 16.18 3,306,641 -0.45(-2.73%)
Sep 25, 2015 16.32 16.80 16.16 16.64 3,441,150 +0.48(+2.97%)
Sep 24, 2015 16.06 16.25 16.00 16.16 4,860,499 -0.01(-0.08%)
Sep 23, 2015 15.87 16.21 15.86 16.17 3,186,212 +0.29(+1.84%)
Sep 22, 2015 15.71 15.88 15.69 15.88 3,363,783 -0.04(-0.25%)
Sep 21, 2015 15.82 15.93 15.76 15.92 3,400,824 +0.22(+1.39%)
Sep 18, 2015 15.60 15.76 15.52 15.70 6,070,745 -0.15(-0.94%)
Sep 17, 2015 16.13 16.23 15.82 15.85 4,131,020 -0.28(-1.72%)
Sep 16, 2015 16.02 16.15 15.94 16.13 3,326,604 +0.03(+0.21%)
Sep 15, 2015 16.09 16.18 16.00 16.09 2,999,429 +0.11(+0.70%)
Sep 14, 2015 16.10 16.12 15.94 15.98 2,850,613 -0.12(-0.73%)
Sep 11, 2015 15.92 16.10 15.84 16.10 1,773,087 +0.13(+0.82%)
Sep 10, 2015 15.83 16.04 15.72 15.97 2,313,398 +0.12(+0.75%)
Sep 09, 2015 16.30 16.33 15.80 15.85 3,235,183 -0.29(-1.79%)
Sep 08, 2015 15.86 16.14 15.83 16.14 2,644,493 +0.52(+3.30%)
Sep 04, 2015 15.74 15.62 15.62 15.62 2,477,230 -0.26(-1.66%)
Sep 03, 2015 15.84 16.07 15.80 15.89 2,468,842 +0.11(+0.73%)
Sep 02, 2015 15.73 15.79 15.55 15.77 3,075,735 +0.24(+1.52%)
Sep 01, 2015 15.56 15.73 15.47 15.54 5,165,955 -0.36(-2.29%)
Aug 31, 2015 15.88 16.01 15.84 15.90 4,521,727 -0.09(-0.58%)
Aug 28, 2015 15.87 16.01 15.84 15.99 4,108,206 +0.06(+0.37%)
Aug 27, 2015 15.60 15.94 15.60 15.93 5,777,918 +0.50(+3.24%)
Aug 26, 2015 15.57 15.68 14.97 15.43 18,609,738 +0.26(+1.74%)
Aug 25, 2015 15.80 15.87 15.17 15.17 10,739,481 -0.25(-1.61%)
Aug 24, 2015 15.24 15.99 14.89 15.42 7,902,170 -0.59(-3.71%)
Aug 21, 2015 16.35 16.48 15.96 16.01 13,207,258 -0.47(-2.85%)
Aug 20, 2015 16.60 16.68 16.48 16.48 4,028,944 -0.30(-1.80%)
Aug 19, 2015 16.79 16.85 16.64 16.78 4,551,058 -0.09(-0.52%)
Aug 18, 2015 16.86 16.98 16.79 16.87 2,820,458 +0.04(+0.26%)
Aug 17, 2015 16.79 16.90 16.63 16.82 3,037,131 -0.03(-0.17%)
Aug 14, 2015 16.66 16.88 16.60 16.85 2,723,352 +0.20(+1.17%)
Aug 13, 2015 16.49 16.77 16.44 16.66 2,619,704 +0.18(+1.11%)
Aug 12, 2015 16.39 16.51 16.15 16.47 2,645,832 -0.08(-0.51%)
Aug 11, 2015 16.56 16.62 16.44 16.56 2,692,228 -0.07(-0.45%)
Aug 10, 2015 16.57 16.76 16.49 16.63 2,873,487 +0.19(+1.17%)
Aug 07, 2015 16.32 16.46 16.29 16.44 3,256,955 +0.05(+0.28%)
Aug 06, 2015 16.37 16.62 16.26 16.39 4,857,473 +0.10(+0.59%)
Aug 05, 2015 16.02 16.32 15.98 16.30 4,278,132 +0.34(+2.12%)
Aug 04, 2015 15.87 16.03 15.82 15.96 7,325,199 +0.12(+0.77%)
Aug 03, 2015 15.74 15.85 15.74 15.84 2,974,891 -0.01(-0.08%)
Jul 31, 2015 16.02 16.04 15.77 15.85 3,395,176 +0.01(+0.08%)
Jul 30, 2015 15.81 15.90 15.76 15.84 3,582,830 +0.00(+0.00%)
Jul 29, 2015 15.71 15.91 15.15 15.84 2,454,154 +0.11(+0.69%)
Jul 28, 2015 15.94 16.05 15.67 15.73 4,470,534 -0.16(-1.04%)
Jul 27, 2015 16.08 16.12 15.86 15.89 3,029,020 -0.22(-1.39%)
Jul 24, 2015 16.04 16.28 16.03 16.12 2,138,631 +0.11(+0.70%)
Jul 23, 2015 15.81 16.22 15.80 16.00 2,356,359 -0.06(-0.39%)
Jul 22, 2015 15.83 16.08 15.83 16.07 2,936,927 +0.16(+1.02%)
Jul 21, 2015 16.07 16.09 15.86 15.91 2,378,604 -0.17(-1.04%)
Jul 20, 2015 16.09 16.15 16.04 16.07 1,517,643 -0.03(-0.17%)
Jul 17, 2015 16.06 16.12 15.98 16.10 1,674,844 -0.01(-0.06%)
Jul 16, 2015 16.01 16.11 15.96 16.11 2,195,288 +0.20(+1.25%)
Jul 15, 2015 15.86 15.96 15.78 15.91 2,030,440 +0.02(+0.14%)
Jul 14, 2015 15.74 15.93 15.69 15.89 1,705,141 +0.15(+0.95%)
Jul 13, 2015 15.83 15.90 15.74 15.74 2,505,125 +0.06(+0.40%)
Jul 10, 2015 15.58 15.73 15.39 15.68 3,264,193 +0.39(+2.56%)
Jul 09, 2015 15.11 15.48 15.06 15.29 4,651,400 +0.42(+2.84%)
Jul 08, 2015 15.09 15.10 14.86 14.86 5,677,432 -0.30(-2.01%)
Jul 07, 2015 15.12 15.19 14.85 15.17 4,240,873 +0.02(+0.16%)
Jul 06, 2015 15.24 15.28 15.04 15.14 3,850,685 -0.11(-0.75%)
Jul 02, 2015 15.24 15.26 15.26 15.26 3,611,205 +0.13(+0.86%)
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.