Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.815 9.893 9.772 9.889 2,961,298 -0.03(-0.28%)
Sep 27, 2013 9.947 9.950 9.886 9.917 0 -0.11(-1.14%)
Sep 26, 2013 9.870 10.05 9.867 10.03 2,990,249 +0.16(+1.62%)
Sep 25, 2013 9.917 9.978 9.858 9.870 3,350,919 -0.04(-0.40%)
Sep 24, 2013 9.895 9.991 9.849 9.910 4,120,971 +0.04(+0.37%)
Sep 23, 2013 9.827 10.06 9.818 9.873 8,524,942 -0.01(-0.06%)
Sep 20, 2013 9.883 9.957 9.843 9.880 0 +0.02(+0.20%)
Sep 19, 2013 9.778 9.880 9.747 9.860 4,474,900 +0.08(+0.77%)
Sep 18, 2013 9.689 9.812 9.616 9.784 9,133,076 +0.07(+0.76%)
Sep 17, 2013 9.673 9.719 9.643 9.710 0 +0.03(+0.35%)
Sep 16, 2013 9.710 9.710 9.606 9.676 0 +0.05(+0.54%)
Sep 13, 2013 9.624 9.649 9.556 9.624 0 -0.01(-0.13%)
Sep 12, 2013 9.587 9.649 9.473 9.636 5,587,081 +0.09(+0.94%)
Sep 11, 2013 9.464 9.607 9.430 9.547 4,307,993 +0.02(+0.20%)
Sep 10, 2013 9.472 9.564 9.457 9.528 2,713,581 +0.10(+1.01%)
Sep 09, 2013 9.401 9.444 9.337 9.432 3,706,973 +0.05(+0.52%)
Sep 06, 2013 9.361 9.432 9.195 9.383 0 +0.08(+0.81%)
Sep 05, 2013 9.214 9.355 9.214 9.308 0 +0.08(+0.88%)
Sep 04, 2013 9.158 9.328 9.075 9.226 7,861,378 +0.07(+0.74%)
Sep 03, 2013 9.334 9.377 9.125 9.158 3,899,844 -0.02(-0.27%)
Aug 30, 2013 9.303 9.349 9.149 9.183 0 -0.06(-0.67%)
Aug 29, 2013 9.146 9.288 9.131 9.245 3,845,031 +0.07(+0.74%)
Aug 28, 2013 9.229 9.278 9.132 9.177 6,115,220 -0.03(-0.33%)
Aug 27, 2013 9.343 9.377 9.177 9.208 0 -0.22(-2.32%)
Aug 26, 2013 9.506 9.534 9.426 9.426 3,873,548 -0.06(-0.58%)
Aug 23, 2013 9.441 9.521 9.374 9.481 0 +0.11(+1.21%)
Aug 22, 2013 9.718 9.807 9.174 9.368 7,728,904 -0.33(-3.42%)
Aug 21, 2013 9.801 9.854 9.678 9.700 0 +0.10(+1.03%)
Aug 20, 2013 9.460 9.641 9.457 9.601 4,658,879 +0.14(+1.43%)
Aug 19, 2013 9.460 9.564 9.423 9.466 4,260,161 -0.00(-0.03%)
Aug 16, 2013 9.555 9.629 9.454 9.469 0 -0.11(-1.12%)
Aug 15, 2013 9.740 9.767 9.515 9.577 5,124,496 -0.25(-2.57%)
Aug 14, 2013 9.795 9.897 9.772 9.829 0 +0.02(+0.16%)
Aug 13, 2013 9.810 9.875 9.752 9.814 2,543,296 -0.02(-0.16%)
Aug 12, 2013 9.810 9.927 9.770 9.829 4,591,099 +0.02(+0.16%)
Aug 09, 2013 9.924 9.995 9.814 9.814 2,744,806 -0.12(-1.24%)
Aug 08, 2013 9.955 9.992 9.878 9.937 2,478,761 +0.02(+0.22%)
Aug 07, 2013 9.992 9.992 9.850 9.915 2,097,777 -0.09(-0.89%)
Aug 06, 2013 10.05 10.05 9.940 10.00 3,686,995 -0.02(-0.25%)
Aug 05, 2013 10.08 10.10 10.01 10.03 1,847,339 -0.11(-1.12%)
Aug 02, 2013 10.19 10.21 10.11 10.14 2,474,449 -0.07(-0.66%)
Aug 01, 2013 10.06 10.21 10.02 10.21 4,447,334 +0.25(+2.47%)
Jul 31, 2013 9.946 10.06 9.930 9.964 0 -0.02(-0.18%)
Jul 30, 2013 9.863 10.00 9.801 9.983 6,270,810 -0.17(-1.67%)
Jul 29, 2013 10.08 10.15 10.03 10.15 0 +0.03(+0.27%)
Jul 26, 2013 10.13 10.14 9.995 10.12 0 -0.10(-0.93%)
Jul 25, 2013 10.07 10.23 10.04 10.22 0 +0.13(+1.28%)
Jul 24, 2013 10.42 10.44 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 10.42 10.29 10.38 0 -0.04(-0.38%)
Jul 19, 2013 10.48 10.48 10.37 10.42 0 -0.08(-0.73%)
Jul 18, 2013 10.39 10.52 10.35 10.50 0 +0.16(+1.52%)
Jul 17, 2013 10.41 10.45 10.33 10.34 1,589,244 -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 10.58 10.47 10.50 0 -0.05(-0.47%)
Jul 12, 2013 10.53 10.57 10.48 10.55 0 +0.06(+0.53%)
Jul 11, 2013 10.33 10.51 10.33 10.49 4,633,906 +0.26(+2.55%)
Jul 10, 2013 10.24 10.28 10.14 10.23 0 +0.01(+0.09%)
Jul 09, 2013 10.25 10.29 10.17 10.22 0 +0.03(+0.30%)
Jul 08, 2013 10.27 10.30 10.19 10.19 0 -0.05(-0.48%)
Jul 05, 2013 10.07 10.24 10.07 10.24 0 +0.18(+1.77%)
Jul 03, 2013 10.11 10.14 10.03 10.06 0 -0.10(-1.03%)
Jul 02, 2013 10.22 10.30 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.