Nasdaq OMX Group (NQ: NDAQ )

74.06 +1.16 (+1.60%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.38 13.45 13.22 13.25 7,030,450 -0.05(-0.37%)
Nov 29, 2007 13.16 13.35 13.15 13.30 6,135,544 +0.04(+0.28%)
Nov 28, 2007 13.18 13.35 13.13 13.26 7,062,657 +0.25(+1.90%)
Nov 27, 2007 13.20 13.34 12.87 13.01 8,123,539 -0.25(-1.87%)
Nov 26, 2007 13.32 13.44 13.17 13.26 8,153,937 -0.07(-0.53%)
Nov 23, 2007 13.41 13.43 13.16 13.33 5,690,822 +0.09(+0.65%)
Nov 21, 2007 13.07 13.32 12.92 13.25 7,537,512 +0.11(+0.81%)
Nov 20, 2007 13.16 13.29 12.88 13.14 11,228,863 +0.31(+2.38%)
Nov 19, 2007 12.84 13.13 12.56 12.83 9,851,003 +0.02(+0.14%)
Nov 16, 2007 12.79 12.95 12.49 12.82 7,638,079 +0.10(+0.79%)
Nov 15, 2007 13.28 13.28 12.47 12.72 9,279,338 -0.27(-2.09%)
Nov 14, 2007 13.11 13.31 12.87 12.99 12,776,517 +0.04(+0.31%)
Nov 13, 2007 12.46 13.11 12.45 12.95 11,367,576 +0.53(+4.31%)
Nov 12, 2007 12.71 12.73 12.01 12.41 18,199,392 -0.19(-1.50%)
Nov 09, 2007 12.40 13.14 11.82 12.60 35,295,272 -1.27(-9.16%)
Nov 08, 2007 14.38 14.58 13.48 13.87 14,897,886 -0.55(-3.83%)
Nov 07, 2007 14.99 15.42 14.36 14.43 13,478,034 -0.49(-3.28%)
Nov 06, 2007 14.69 15.37 14.59 14.92 18,779,658 +0.32(+2.22%)
Nov 05, 2007 14.06 14.79 14.06 14.59 8,062,627 +0.29(+2.01%)
Nov 02, 2007 14.08 14.36 13.92 14.30 10,193,407 +0.37(+2.68%)
Nov 01, 2007 14.22 14.37 13.91 13.93 6,279,222 -0.34(-2.38%)
Oct 31, 2007 14.26 14.35 14.10 14.27 8,687,783 +0.19(+1.35%)
Oct 30, 2007 14.28 14.67 14.06 14.08 12,124,767 -0.04(-0.28%)
Oct 29, 2007 13.61 14.25 13.32 14.12 8,685,708 +0.58(+4.26%)
Oct 26, 2007 13.58 13.70 13.41 13.54 12,438,891 +0.20(+1.49%)
Oct 25, 2007 13.10 13.60 13.01 13.35 14,720,175 +0.36(+2.75%)
Oct 24, 2007 12.97 13.41 12.78 12.99 16,242,383 +0.13(+1.00%)
Oct 23, 2007 12.83 13.05 12.57 12.86 18,375,084 +0.20(+1.57%)
Oct 22, 2007 12.22 12.91 12.01 12.66 7,871,100 +0.44(+3.58%)
Oct 19, 2007 12.26 12.37 12.13 12.22 6,767,834 -0.03(-0.27%)
Oct 18, 2007 12.30 12.39 12.18 12.26 7,264,492 -0.13(-1.08%)
Oct 17, 2007 12.50 12.64 12.12 12.39 7,608,326 +0.11(+0.87%)
Oct 16, 2007 12.29 12.42 12.00 12.28 7,825,358 -0.05(-0.40%)
Oct 15, 2007 12.54 12.54 12.12 12.33 6,232,191 -0.22(-1.73%)
Oct 12, 2007 12.41 12.76 12.38 12.55 5,789,501 -0.17(-1.35%)
Oct 11, 2007 12.91 12.94 12.34 12.72 12,480,768 -0.35(-2.71%)
Oct 10, 2007 12.85 13.23 12.70 13.08 9,896,528 +0.23(+1.78%)
Oct 09, 2007 12.55 12.87 12.53 12.85 9,126,088 +0.39(+3.11%)
Oct 08, 2007 12.40 12.83 12.29 12.46 6,596,605 +0.08(+0.67%)
Oct 05, 2007 12.05 12.47 11.99 12.38 6,962,080 +0.44(+3.66%)
Oct 04, 2007 11.95 12.13 11.77 11.94 3,774,185 -0.04(-0.36%)
Oct 03, 2007 11.97 12.18 11.92 11.98 8,751,876 +0.14(+1.19%)
Oct 02, 2007 11.75 11.96 11.69 11.84 5,507,587 +0.06(+0.49%)
Oct 01, 2007 11.56 11.83 11.51 11.78 5,719,334 +0.27(+2.34%)
Sep 28, 2007 11.54 11.63 11.36 11.51 3,419,830 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,706,539 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,120,073 +0.36(+3.23%)
Sep 25, 2007 10.85 11.09 10.85 11.08 5,036,205 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,925,002 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,969,279 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.06 11.16 31,034,276 +0.15(+1.36%)
Sep 19, 2007 10.93 11.15 10.87 11.01 7,057,281 +0.15(+1.38%)
Sep 18, 2007 10.63 11.00 10.50 10.86 5,321,885 +0.34(+3.26%)
Sep 17, 2007 10.60 10.66 10.31 10.52 3,927,356 -0.15(-1.43%)
Sep 14, 2007 10.60 10.70 10.48 10.67 4,750,917 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.68 5,642,485 +0.16(+1.54%)
Sep 12, 2007 10.34 10.92 10.34 10.52 9,907,013 +0.27(+2.62%)
Sep 11, 2007 10.19 10.47 10.11 10.25 5,684,087 +0.14(+1.36%)
Sep 10, 2007 10.03 10.17 9.935 10.11 4,586,620 +0.15(+1.53%)
Sep 07, 2007 9.910 10.08 9.837 9.962 3,989,296 -0.09(-0.85%)
Sep 06, 2007 10.09 10.15 9.988 10.05 3,138,570 -0.10(-0.99%)
Sep 05, 2007 9.980 10.34 9.980 10.15 5,927,753 +0.07(+0.70%)
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.