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 (%)
Dec 31, 2014 13.95 13.68 13.68 13.68 1,545,207 -0.19(-1.38%)
Dec 30, 2014 13.93 13.94 13.83 13.88 1,254,747 -0.06(-0.45%)
Dec 29, 2014 13.89 14.00 13.82 13.94 1,483,693 +0.04(+0.31%)
Dec 26, 2014 13.92 14.04 13.89 13.90 1,242,036 -0.01(-0.08%)
Dec 24, 2014 14.06 13.91 13.91 13.91 1,213,315 -0.11(-0.81%)
Dec 23, 2014 14.13 14.18 14.02 14.02 2,825,002 -0.04(-0.30%)
Dec 22, 2014 13.81 14.09 13.81 14.06 3,178,605 +0.17(+1.23%)
Dec 19, 2014 13.76 13.96 13.69 13.89 7,799,980 +0.24(+1.73%)
Dec 18, 2014 13.42 13.66 13.31 13.66 2,700,246 +0.38(+2.86%)
Dec 17, 2014 13.12 13.32 13.06 13.28 2,712,011 +0.23(+1.73%)
Dec 16, 2014 13.27 13.33 13.05 13.05 5,236,720 -0.21(-1.55%)
Dec 15, 2014 13.19 13.36 13.13 13.26 4,565,601 +0.10(+0.76%)
Dec 12, 2014 13.27 13.76 13.12 13.16 5,569,586 -0.25(-1.83%)
Dec 11, 2014 13.10 13.43 13.07 13.40 5,549,872 +0.34(+2.58%)
Dec 10, 2014 13.12 13.24 13.05 13.07 4,123,470 -0.13(-1.02%)
Dec 09, 2014 13.34 13.34 13.16 13.20 6,054,398 +0.04(+0.32%)
Dec 08, 2014 13.11 13.37 13.11 13.16 4,215,898 +0.17(+1.27%)
Dec 05, 2014 13.08 13.23 12.97 12.99 3,199,734 -0.07(-0.57%)
Dec 04, 2014 12.98 13.08 12.90 13.07 2,340,504 +0.12(+0.89%)
Dec 03, 2014 12.82 12.96 12.76 12.95 1,872,299 +0.13(+1.03%)
Dec 02, 2014 12.65 12.83 12.60 12.82 2,017,617 +0.23(+1.81%)
Dec 01, 2014 12.76 12.78 12.59 12.59 3,638,000 -0.18(-1.42%)
Nov 28, 2014 12.75 12.79 12.69 12.77 829,079 +0.02(+0.18%)
Nov 26, 2014 12.68 12.75 12.75 12.75 1,726,722 +0.07(+0.56%)
Nov 25, 2014 12.69 12.74 12.64 12.68 2,410,670 -0.02(-0.13%)
Nov 24, 2014 12.59 12.71 12.54 12.70 2,769,446 +0.15(+1.22%)
Nov 21, 2014 12.67 12.70 12.34 12.54 3,367,973 -0.02(-0.14%)
Nov 20, 2014 12.43 12.57 12.39 12.56 2,443,935 +0.05(+0.41%)
Nov 19, 2014 12.49 12.52 12.31 12.51 2,970,433 -0.00(-0.02%)
Nov 18, 2014 12.46 12.52 12.43 12.51 3,354,035 +0.07(+0.59%)
Nov 17, 2014 12.43 12.49 12.37 12.44 2,023,696 -0.01(-0.11%)
Nov 14, 2014 12.43 12.51 12.39 12.45 1,721,279 -0.00(-0.02%)
Nov 13, 2014 12.55 12.57 12.39 12.45 2,098,116 -0.07(-0.54%)
Nov 12, 2014 12.54 12.59 12.50 12.52 1,871,934 -0.07(-0.54%)
Nov 11, 2014 12.52 12.60 12.46 12.59 1,518,246 +0.07(+0.55%)
Nov 10, 2014 12.43 12.53 12.39 12.52 2,558,417 +0.04(+0.34%)
Nov 07, 2014 12.55 12.55 12.42 12.48 2,797,782 -0.01(-0.05%)
Nov 06, 2014 12.47 12.53 12.43 12.49 3,374,301 +0.05(+0.37%)
Nov 05, 2014 12.53 12.53 12.36 12.44 4,864,799 +0.01(+0.12%)
Nov 04, 2014 12.39 12.52 12.35 12.43 3,222,613 +0.05(+0.37%)
Nov 03, 2014 12.26 12.43 12.23 12.38 2,961,421 +0.08(+0.62%)
Oct 31, 2014 12.23 12.34 12.21 12.30 4,823,015 +0.14(+1.15%)
Oct 30, 2014 12.06 12.21 12.03 12.16 3,175,192 +0.10(+0.80%)
Oct 29, 2014 11.95 12.10 11.88 12.07 3,327,883 +0.17(+1.46%)
Oct 28, 2014 11.73 11.92 11.65 11.89 2,886,326 +0.24(+2.03%)
Oct 27, 2014 11.54 11.63 11.63 11.66 3,962,533 +0.03(+0.27%)
Oct 24, 2014 11.50 11.67 11.36 11.63 4,551,960 -0.12(-1.02%)
Oct 23, 2014 11.75 11.84 11.66 11.75 4,018,385 +0.11(+0.90%)
Oct 22, 2014 11.71 11.77 11.64 11.64 2,817,999 -0.07(-0.63%)
Oct 21, 2014 11.62 11.72 11.57 11.71 3,770,445 +0.13(+1.10%)
Oct 20, 2014 11.44 11.60 11.38 11.59 2,317,045 +0.16(+1.44%)
Oct 17, 2014 11.40 11.53 11.30 11.42 4,146,566 +0.12(+1.08%)
Oct 16, 2014 11.22 11.44 11.12 11.30 3,301,889 -0.02(-0.18%)
Oct 15, 2014 11.15 11.38 10.93 11.32 5,581,190 +0.01(+0.05%)
Oct 14, 2014 11.42 11.54 11.30 11.31 4,672,219 -0.06(-0.50%)
Oct 13, 2014 11.73 11.82 11.35 11.37 5,370,527 -0.39(-3.34%)
Oct 10, 2014 11.83 12.02 11.75 11.76 4,735,546 -0.05(-0.39%)
Oct 09, 2014 11.95 11.99 11.80 11.81 3,429,876 -0.18(-1.49%)
Oct 08, 2014 11.74 11.99 11.73 11.99 3,658,565 +0.26(+2.26%)
Oct 07, 2014 11.90 11.92 11.72 11.72 4,972,618 -0.28(-2.30%)
Oct 06, 2014 12.17 12.18 11.99 12.00 3,210,869 -0.16(-1.29%)
Oct 03, 2014 12.03 12.19 12.03 12.16 3,104,306 +0.18(+1.54%)
Oct 02, 2014 12.05 12.09 11.84 11.97 3,951,345 +0.04(+0.33%)
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.