Nasdaq OMX Group (NQ: NDAQ )

74.04 +1.14 (+1.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.236 7.493 7.181 7.355 6,040,913 +0.02(+0.29%)
Jul 28, 2011 7.203 7.444 7.203 7.334 8,348,497 +0.15(+2.13%)
Jul 27, 2011 7.499 7.548 7.071 7.181 12,932,997 -0.24(-3.25%)
Jul 26, 2011 7.352 7.429 7.322 7.423 5,192,573 +0.05(+0.62%)
Jul 25, 2011 7.297 7.410 7.258 7.377 5,991,523 -0.02(-0.25%)
Jul 22, 2011 7.380 7.395 7.270 7.395 3,319,563 +0.11(+1.51%)
Jul 21, 2011 7.197 7.334 7.166 7.285 6,797,865 +0.14(+1.92%)
Jul 20, 2011 7.215 7.230 7.114 7.148 5,322,114 +0.01(+0.13%)
Jul 19, 2011 7.028 7.181 7.019 7.138 7,505,082 +0.18(+2.59%)
Jul 18, 2011 7.203 7.203 6.949 6.958 6,788,427 -0.28(-3.88%)
Jul 15, 2011 7.242 7.267 7.131 7.239 4,749,621 +0.05(+0.64%)
Jul 14, 2011 7.291 7.340 7.175 7.194 4,183,306 -0.09(-1.18%)
Jul 13, 2011 7.334 7.409 7.267 7.279 3,854,702 -0.03(-0.38%)
Jul 12, 2011 7.383 7.442 7.300 7.307 5,801,095 -0.07(-0.91%)
Jul 11, 2011 7.627 7.640 7.359 7.374 7,741,150 -0.38(-4.89%)
Jul 08, 2011 7.768 7.780 7.673 7.753 4,900,138 -0.13(-1.59%)
Jul 07, 2011 7.893 7.945 7.808 7.878 8,302,520 +0.05(+0.70%)
Jul 06, 2011 7.964 7.979 7.811 7.823 8,038,421 -0.20(-2.55%)
Jul 05, 2011 7.796 8.043 7.796 8.028 4,947,605 +0.05(+0.57%)
Jul 01, 2011 7.713 8.003 7.704 7.982 6,323,079 +0.25(+3.24%)
Jun 30, 2011 7.737 7.774 7.673 7.731 8,882,455 +0.05(+0.64%)
Jun 29, 2011 7.359 7.685 7.352 7.682 9,434,806 +0.35(+4.71%)
Jun 28, 2011 7.261 7.352 7.190 7.337 4,964,212 +0.10(+1.44%)
Jun 27, 2011 7.132 7.258 7.120 7.233 4,545,653 +0.09(+1.20%)
Jun 24, 2011 7.166 7.203 7.105 7.148 6,398,517 +0.01(+0.17%)
Jun 23, 2011 7.270 7.279 7.035 7.135 10,334,621 -0.19(-2.59%)
Jun 22, 2011 7.407 7.475 7.316 7.325 3,338,579 -0.09(-1.28%)
Jun 21, 2011 7.328 7.444 7.310 7.420 4,877,664 +0.14(+1.89%)
Jun 20, 2011 7.270 7.310 7.236 7.282 2,756,125 +0.02(+0.25%)
Jun 17, 2011 7.337 7.337 7.245 7.264 4,958,724 +0.01(+0.17%)
Jun 16, 2011 7.187 7.313 7.154 7.252 7,862,644 +0.07(+0.94%)
Jun 15, 2011 7.328 7.346 7.169 7.184 6,334,421 -0.20(-2.77%)
Jun 14, 2011 7.362 7.423 7.319 7.389 5,622,082 +0.12(+1.60%)
Jun 13, 2011 7.294 7.322 7.233 7.273 3,906,596 +0.00(+0.00%)
Jun 10, 2011 7.352 7.371 7.242 7.273 5,084,878 -0.11(-1.45%)
Jun 09, 2011 7.407 7.429 7.258 7.380 7,490,765 +0.23(+3.16%)
Jun 08, 2011 7.227 7.282 7.148 7.154 4,341,147 -0.12(-1.60%)
Jun 07, 2011 7.221 7.380 7.215 7.270 6,786,359 +0.08(+1.15%)
Jun 06, 2011 7.340 7.398 7.172 7.187 5,165,399 -0.19(-2.53%)
Jun 03, 2011 7.441 7.462 7.368 7.374 4,304,146 -0.25(-3.29%)
May 24, 2011 7.640 7.689 7.575 7.624 5,728,350 +0.00(+0.04%)
May 23, 2011 7.676 7.725 7.612 7.621 6,453,831 -0.17(-2.20%)
May 20, 2011 7.954 7.973 7.792 7.792 4,444,987 -0.19(-2.41%)
May 19, 2011 8.012 8.071 7.945 7.985 5,207,201 -0.02(-0.23%)
May 18, 2011 7.921 8.003 7.890 8.003 5,343,175 +0.07(+0.92%)
May 17, 2011 8.034 8.052 7.902 7.930 11,101,301 -0.09(-1.07%)
May 16, 2011 8.083 8.581 8.003 8.016 31,957,266 -0.21(-2.53%)
May 13, 2011 8.327 8.361 8.202 8.223 3,770,369 -0.09(-1.03%)
May 12, 2011 8.199 8.315 8.116 8.309 5,571,239 +0.05(+0.63%)
May 11, 2011 8.379 8.428 8.214 8.257 4,832,845 -0.13(-1.60%)
May 10, 2011 8.342 8.419 8.278 8.391 3,245,270 +0.03(+0.33%)
May 09, 2011 8.132 8.367 8.101 8.364 4,743,816 +0.24(+2.93%)
May 06, 2011 8.138 8.251 8.092 8.126 5,362,826 +0.02(+0.30%)
May 05, 2011 8.101 8.181 8.049 8.101 7,202,477 -0.02(-0.30%)
May 04, 2011 8.211 8.211 8.022 8.126 7,779,175 -0.05(-0.67%)
May 03, 2011 8.312 8.321 8.126 8.181 5,567,423 -0.11(-1.36%)
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.