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 (%)
Sep 30, 2013 9.818 9.896 9.775 9.892 2,960,422 -0.03(-0.28%)
Sep 27, 2013 9.950 9.953 9.889 9.920 0 -0.11(-1.14%)
Sep 26, 2013 9.873 10.05 9.870 10.03 2,989,365 +0.16(+1.62%)
Sep 25, 2013 9.920 9.981 9.861 9.873 3,349,928 -0.04(-0.40%)
Sep 24, 2013 9.898 9.993 9.852 9.913 4,119,753 +0.04(+0.37%)
Sep 23, 2013 9.830 10.07 9.821 9.876 8,522,422 -0.01(-0.06%)
Sep 20, 2013 9.886 9.960 9.846 9.883 0 +0.02(+0.20%)
Sep 19, 2013 9.781 9.883 9.750 9.863 4,473,577 +0.08(+0.77%)
Sep 18, 2013 9.692 9.815 9.619 9.787 9,130,376 +0.07(+0.76%)
Sep 17, 2013 9.676 9.722 9.645 9.713 0 +0.03(+0.35%)
Sep 16, 2013 9.713 9.713 9.608 9.679 0 +0.05(+0.54%)
Sep 13, 2013 9.627 9.652 9.559 9.627 0 -0.01(-0.13%)
Sep 12, 2013 9.590 9.652 9.476 9.639 5,585,430 +0.09(+0.94%)
Sep 11, 2013 9.467 9.610 9.433 9.550 4,306,720 +0.02(+0.20%)
Sep 10, 2013 9.475 9.567 9.460 9.530 2,712,778 +0.10(+1.01%)
Sep 09, 2013 9.404 9.447 9.340 9.435 3,705,878 +0.05(+0.52%)
Sep 06, 2013 9.364 9.435 9.198 9.386 0 +0.08(+0.81%)
Sep 05, 2013 9.217 9.358 9.217 9.310 0 +0.08(+0.88%)
Sep 04, 2013 9.161 9.330 9.078 9.229 7,859,055 +0.07(+0.74%)
Sep 03, 2013 9.337 9.380 9.127 9.161 3,898,691 -0.02(-0.27%)
Aug 30, 2013 9.306 9.352 9.152 9.186 0 -0.06(-0.67%)
Aug 29, 2013 9.149 9.290 9.133 9.247 3,843,895 +0.07(+0.74%)
Aug 28, 2013 9.232 9.281 9.135 9.180 6,113,412 -0.03(-0.33%)
Aug 27, 2013 9.346 9.380 9.180 9.210 0 -0.22(-2.32%)
Aug 26, 2013 9.509 9.536 9.429 9.429 3,872,403 -0.06(-0.58%)
Aug 23, 2013 9.444 9.524 9.377 9.484 0 +0.11(+1.21%)
Aug 22, 2013 9.721 9.810 9.177 9.370 7,726,619 -0.33(-3.42%)
Aug 21, 2013 9.804 9.856 9.681 9.703 0 +0.10(+1.02%)
Aug 20, 2013 9.463 9.644 9.460 9.604 4,657,502 +0.14(+1.43%)
Aug 19, 2013 9.463 9.567 9.426 9.469 4,258,901 -0.00(-0.03%)
Aug 16, 2013 9.558 9.632 9.457 9.472 0 -0.11(-1.12%)
Aug 15, 2013 9.743 9.770 9.518 9.580 5,122,982 -0.25(-2.57%)
Aug 14, 2013 9.798 9.899 9.775 9.832 0 +0.02(+0.16%)
Aug 13, 2013 9.813 9.878 9.755 9.816 2,542,544 -0.02(-0.16%)
Aug 12, 2013 9.813 9.930 9.773 9.832 4,589,742 +0.02(+0.16%)
Aug 09, 2013 9.927 9.998 9.816 9.816 2,743,995 -0.12(-1.24%)
Aug 08, 2013 9.958 9.995 9.881 9.939 2,478,028 +0.02(+0.22%)
Aug 07, 2013 9.995 9.995 9.853 9.918 2,097,157 -0.09(-0.89%)
Aug 06, 2013 10.05 10.06 9.943 10.01 3,685,906 -0.02(-0.25%)
Aug 05, 2013 10.09 10.10 10.02 10.03 1,846,793 -0.11(-1.12%)
Aug 02, 2013 10.19 10.21 10.11 10.15 2,473,718 -0.07(-0.66%)
Aug 01, 2013 10.06 10.22 10.02 10.21 4,446,020 +0.25(+2.47%)
Jul 31, 2013 9.949 10.06 9.933 9.967 0 -0.02(-0.18%)
Jul 30, 2013 9.866 10.00 9.804 9.986 6,268,957 -0.17(-1.67%)
Jul 29, 2013 10.08 10.15 10.03 10.15 0 +0.03(+0.27%)
Jul 26, 2013 10.14 10.14 9.998 10.13 0 -0.10(-0.93%)
Jul 25, 2013 10.08 10.23 10.04 10.22 0 +0.13(+1.28%)
Jul 24, 2013 10.43 10.45 10.04 10.09 0 -0.32(-3.04%)
Jul 23, 2013 10.35 10.50 10.35 10.41 0 +0.02(+0.24%)
Jul 22, 2013 10.45 10.43 10.29 10.39 0 -0.04(-0.38%)
Jul 19, 2013 10.48 10.48 10.37 10.43 0 -0.08(-0.73%)
Jul 18, 2013 10.39 10.52 10.35 10.50 0 +0.16(+1.52%)
Jul 17, 2013 10.42 10.45 10.34 10.35 1,588,775 -0.05(-0.44%)
Jul 16, 2013 10.49 10.52 10.31 10.39 0 -0.11(-1.05%)
Jul 15, 2013 10.56 10.59 10.48 10.50 0 -0.05(-0.47%)
Jul 12, 2013 10.54 10.58 10.48 10.55 0 +0.06(+0.53%)
Jul 11, 2013 10.34 10.52 10.33 10.50 4,632,537 +0.26(+2.56%)
Jul 10, 2013 10.25 10.28 10.14 10.23 0 +0.01(+0.09%)
Jul 09, 2013 10.26 10.29 10.17 10.23 0 +0.03(+0.30%)
Jul 08, 2013 10.27 10.31 10.19 10.19 0 -0.05(-0.48%)
Jul 05, 2013 10.08 10.24 10.07 10.24 0 +0.18(+1.77%)
Jul 03, 2013 10.11 10.14 10.03 10.07 0 -0.10(-1.03%)
Jul 02, 2013 10.23 10.31 10.10 10.17 0 -0.02(-0.15%)
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.