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 (%)
Apr 28, 2006 11.41 11.58 11.35 11.44 33,512,634 +0.02(+0.16%)
Apr 27, 2006 11.72 11.77 11.36 11.42 7,085,895 -0.45(-3.79%)
Apr 26, 2006 11.80 12.06 11.79 11.87 4,960,122 +0.02(+0.21%)
Apr 25, 2006 12.19 12.19 11.61 11.84 6,258,347 -0.29(-2.39%)
Apr 24, 2006 12.41 12.41 11.98 12.13 7,531,432 -0.46(-3.64%)
Apr 21, 2006 12.98 12.98 12.38 12.59 9,324,454 -0.32(-2.46%)
Apr 20, 2006 13.45 13.60 12.87 12.91 5,986,905 -0.47(-3.54%)
Apr 19, 2006 13.49 13.56 13.02 13.38 4,429,568 +0.00(+0.02%)
Apr 18, 2006 13.15 13.64 12.97 13.38 5,322,530 +0.23(+1.74%)
Apr 17, 2006 12.98 13.40 12.83 13.15 4,580,206 +0.24(+1.87%)
Apr 13, 2006 12.93 13.09 12.64 12.91 3,032,796 +0.01(+0.05%)
Apr 12, 2006 12.48 13.04 12.25 12.90 6,616,332 +0.42(+3.35%)
Apr 11, 2006 12.68 13.75 12.15 12.48 10,139,769 -0.16(-1.26%)
Apr 10, 2006 12.53 12.78 12.44 12.64 3,945,684 +0.07(+0.53%)
Apr 07, 2006 12.70 12.81 12.34 12.57 3,983,994 +0.02(+0.17%)
Apr 06, 2006 12.25 12.67 12.16 12.55 3,761,353 +0.30(+2.47%)
Apr 05, 2006 12.06 12.46 12.04 12.25 3,805,855 +0.14(+1.16%)
Apr 04, 2006 12.25 12.27 12.03 12.11 2,338,518 +0.03(+0.28%)
Apr 03, 2006 12.34 12.37 12.04 12.08 3,700,565 -0.16(-1.30%)
Mar 31, 2006 12.25 12.38 11.89 12.24 6,656,906 -0.02(-0.17%)
Mar 30, 2006 12.72 12.80 12.21 12.26 7,769,989 -0.53(-4.16%)
Mar 29, 2006 12.63 12.92 12.60 12.79 4,923,474 +0.11(+0.84%)
Mar 28, 2006 12.70 12.98 12.62 12.68 3,291,188 -0.02(-0.12%)
Mar 27, 2006 12.55 12.88 12.48 12.70 5,736,315 +0.30(+2.44%)
Mar 24, 2006 12.73 12.77 12.30 12.39 4,071,151 -0.19(-1.53%)
Mar 23, 2006 12.83 12.90 12.34 12.59 4,980,263 -0.24(-1.86%)
Mar 22, 2006 13.27 13.27 12.73 12.83 4,960,629 -0.42(-3.18%)
Mar 21, 2006 13.37 13.92 13.18 13.25 8,353,376 -0.22(-1.66%)
Mar 20, 2006 13.51 13.66 13.01 13.47 5,038,653 +0.09(+0.68%)
Mar 17, 2006 13.61 13.62 12.85 13.38 8,191,609 -0.15(-1.08%)
Mar 16, 2006 13.83 14.05 13.46 13.53 6,381,219 -0.16(-1.14%)
Mar 15, 2006 13.29 13.98 13.07 13.68 14,582,567 +0.46(+3.49%)
Mar 14, 2006 13.25 13.47 12.99 13.22 6,212,828 -0.01(-0.09%)
Mar 13, 2006 13.10 13.33 12.84 13.23 9,715,918 -0.08(-0.60%)
Mar 10, 2006 12.12 13.68 11.97 13.31 26,195,796 +1.24(+10.28%)
Mar 09, 2006 11.92 12.38 11.88 12.07 6,109,430 +0.29(+2.44%)
Mar 08, 2006 11.63 11.83 11.35 11.78 5,011,537 +0.09(+0.76%)
Mar 07, 2006 12.19 12.19 11.55 11.69 4,127,181 -0.51(-4.21%)
Mar 06, 2006 12.53 12.63 12.06 12.21 2,563,476 -0.23(-1.82%)
Mar 03, 2006 12.13 12.67 12.11 12.43 4,559,976 +0.21(+1.73%)
Mar 02, 2006 12.31 12.35 12.10 12.22 3,803,849 -0.15(-1.21%)
Mar 01, 2006 12.41 12.56 12.25 12.37 4,314,297 -0.01(-0.05%)
Feb 28, 2006 12.75 12.95 12.30 12.38 6,033,795 -0.37(-2.88%)
Feb 27, 2006 12.63 12.81 12.39 12.75 4,624,004 +0.20(+1.63%)
Feb 24, 2006 12.13 12.77 12.12 12.54 5,576,056 +0.38(+3.12%)
Feb 23, 2006 12.19 12.24 12.10 12.16 2,737,407 -0.00(-0.03%)
Feb 22, 2006 12.10 12.35 12.04 12.17 4,621,523 +0.02(+0.15%)
Feb 21, 2006 12.24 12.33 12.04 12.15 3,277,428 -0.02(-0.15%)
Feb 17, 2006 12.19 12.22 12.04 12.17 3,424,552 -0.04(-0.35%)
Feb 16, 2006 12.10 12.28 12.07 12.21 4,293,387 +0.12(+0.96%)
Feb 15, 2006 12.04 12.19 12.03 12.09 2,401,639 +0.05(+0.43%)
Feb 14, 2006 12.06 12.15 12.03 12.04 8,225,314 +0.00(+0.00%)
Feb 13, 2006 12.29 12.30 11.84 12.04 8,276,318 -0.25(-2.01%)
Feb 10, 2006 12.29 12.36 12.09 12.29 19,738,366 -0.02(-0.15%)
Feb 09, 2006 12.41 12.83 12.24 12.31 4,673,983 -0.20(-1.61%)
Feb 08, 2006 12.38 12.72 12.38 12.51 2,627,961 +0.04(+0.29%)
Feb 07, 2006 13.14 13.22 12.44 12.47 4,606,473 -0.49(-3.82%)
Feb 06, 2006 12.22 13.06 12.10 12.97 6,463,798 +0.74(+6.02%)
Feb 03, 2006 12.28 12.48 12.07 12.23 4,409,158 +0.07(+0.60%)
Feb 02, 2006 12.04 12.45 12.04 12.16 4,699,203 -0.03(-0.25%)
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.