Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.748 9.847 9.514 9.541 13,877,610 +0.17(+1.77%)
May 29, 2008 9.206 9.446 9.198 9.375 8,465,054 +0.12(+1.27%)
May 28, 2008 9.130 9.315 9.081 9.258 10,088,634 +0.18(+2.01%)
May 27, 2008 9.206 9.261 8.999 9.076 12,544,118 -0.08(-0.89%)
May 26, 2008 9.206 9.443 9.059 9.157 18,109,308 +0.00(+0.00%)
May 23, 2008 9.206 9.443 9.059 9.157 18,107,104 +0.19(+2.10%)
May 22, 2008 9.005 9.087 8.803 8.969 16,128,541 -0.02(-0.21%)
May 21, 2008 9.558 9.631 8.948 8.989 19,657,104 -0.59(-6.14%)
May 20, 2008 9.860 9.876 9.495 9.577 14,223,033 -0.30(-3.06%)
May 19, 2008 10.21 10.30 9.819 9.879 14,844,359 -0.34(-3.28%)
May 16, 2008 10.31 10.38 10.20 10.21 5,516,716 -0.13(-1.29%)
May 15, 2008 10.25 10.39 10.25 10.35 7,820,117 +0.09(+0.90%)
May 14, 2008 10.36 10.51 10.22 10.26 8,806,615 -0.02(-0.16%)
May 13, 2008 10.45 10.48 10.11 10.27 8,287,158 -0.16(-1.49%)
May 12, 2008 10.41 10.46 10.19 10.43 9,352,568 -0.01(-0.08%)
May 09, 2008 10.48 10.62 10.43 10.43 15,343,392 -0.23(-2.15%)
May 08, 2008 10.79 10.81 10.54 10.66 23,810,590 -0.13(-1.19%)
May 07, 2008 10.74 10.90 10.64 10.79 19,880,374 +0.10(+0.89%)
May 06, 2008 10.35 10.70 10.35 10.70 10,195,790 +0.34(+3.31%)
May 05, 2008 10.36 10.43 10.30 10.35 9,431,663 -0.05(-0.52%)
May 02, 2008 10.31 10.44 10.15 10.41 7,623,410 +0.20(+1.98%)
May 01, 2008 9.928 10.21 9.738 10.21 10,721,000 +0.28(+2.80%)
Apr 30, 2008 10.41 10.41 9.860 9.928 10,797,070 -0.42(-4.08%)
Apr 29, 2008 10.34 10.44 10.14 10.35 8,570,304 -0.07(-0.71%)
Apr 28, 2008 10.08 10.49 10.04 10.42 9,799,930 +0.39(+3.85%)
Apr 25, 2008 10.40 10.43 9.879 10.04 12,875,976 -0.23(-2.23%)
Apr 24, 2008 10.31 10.42 10.11 10.27 9,789,771 +0.09(+0.86%)
Apr 23, 2008 10.58 10.58 10.13 10.18 13,149,327 -0.34(-3.24%)
Apr 22, 2008 10.75 10.80 10.42 10.52 8,164,469 -0.29(-2.67%)
Apr 21, 2008 10.91 11.02 10.76 10.81 7,776,869 -0.25(-2.29%)
Apr 18, 2008 11.44 11.51 11.04 11.06 7,741,161 -0.16(-1.43%)
Apr 17, 2008 10.74 11.29 10.70 11.22 11,479,425 +0.45(+4.22%)
Apr 16, 2008 10.62 10.83 10.54 10.77 8,367,333 +0.25(+2.36%)
Apr 15, 2008 10.55 10.61 10.32 10.52 8,287,889 +0.10(+0.97%)
Apr 14, 2008 10.31 10.43 10.11 10.42 8,267,197 +0.03(+0.26%)
Apr 11, 2008 10.37 10.54 10.09 10.39 14,613,710 -0.20(-1.85%)
Apr 10, 2008 10.67 10.91 10.57 10.59 6,950,994 -0.13(-1.17%)
Apr 09, 2008 10.91 11.03 10.64 10.71 8,112,662 -0.26(-2.38%)
Apr 08, 2008 11.06 11.22 10.90 10.97 4,769,272 -0.06(-0.57%)
Apr 07, 2008 11.22 11.30 10.92 11.04 5,258,803 -0.09(-0.83%)
Apr 04, 2008 11.41 11.47 11.00 11.13 7,524,507 -0.13(-1.19%)
Apr 03, 2008 11.30 11.52 11.07 11.26 6,922,963 -0.09(-0.82%)
Apr 02, 2008 11.08 11.49 11.02 11.36 5,265,955 +0.17(+1.49%)
Apr 01, 2008 10.63 11.20 10.63 11.19 7,820,404 +0.66(+6.26%)
Mar 31, 2008 10.53 10.72 10.37 10.53 7,810,491 -0.04(-0.34%)
Mar 28, 2008 10.59 10.91 10.51 10.57 4,579,081 -0.17(-1.55%)
Mar 27, 2008 11.47 11.48 10.72 10.73 7,220,222 -0.62(-5.45%)
Mar 26, 2008 11.22 11.46 11.12 11.35 6,044,102 -0.01(-0.07%)
Mar 25, 2008 11.27 11.60 11.17 11.36 6,764,470 +0.09(+0.82%)
Mar 24, 2008 10.82 11.51 10.79 11.27 9,016,370 +0.46(+4.23%)
Mar 21, 2008 10.28 10.81 10.21 10.81 8,209,098 +0.00(+0.00%)
Mar 20, 2008 10.28 10.81 10.21 10.81 8,209,098 +0.48(+4.70%)
Mar 19, 2008 10.79 10.88 10.26 10.32 9,656,927 -0.43(-4.03%)
Mar 18, 2008 10.15 10.80 10.15 10.76 11,123,659 +0.93(+9.51%)
Mar 17, 2008 9.953 10.63 9.571 9.822 14,216,616 -0.70(-6.65%)
Mar 14, 2008 10.94 11.10 10.44 10.52 12,447,653 -0.50(-4.55%)
Mar 13, 2008 10.57 11.22 10.27 11.02 10,131,677 +0.47(+4.49%)
Mar 12, 2008 10.66 10.89 10.52 10.55 7,582,482 -0.10(-0.92%)
Mar 11, 2008 9.931 10.65 9.923 10.65 11,436,980 +0.88(+9.01%)
Mar 10, 2008 10.20 10.25 9.754 9.768 18,044,496 -0.53(-5.11%)
Mar 07, 2008 10.42 10.83 10.12 10.29 15,042,091 -0.27(-2.58%)
Mar 06, 2008 11.05 11.11 10.35 10.57 12,214,485 -0.43(-3.89%)
Mar 05, 2008 10.86 11.16 10.80 10.99 7,828,444 +0.21(+1.97%)
Mar 04, 2008 11.05 11.08 10.50 10.78 10,872,403 -0.19(-1.71%)
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.