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 (%)
Jul 31, 2014 13.16 13.21 13.00 13.04 3,948,946 -0.22(-1.66%)
Jul 30, 2014 13.31 13.31 13.17 13.26 4,584,272 +0.02(+0.12%)
Jul 29, 2014 13.20 13.37 13.20 13.24 5,657,064 +0.00(+0.02%)
Jul 28, 2014 13.09 13.26 13.04 13.24 3,224,244 +0.15(+1.13%)
Jul 25, 2014 13.04 13.14 12.98 13.09 4,650,475 +0.04(+0.33%)
Jul 24, 2014 12.78 13.16 12.78 13.05 6,843,501 +0.33(+2.60%)
Jul 23, 2014 12.80 12.87 12.71 12.72 6,137,896 -0.09(-0.72%)
Jul 22, 2014 12.70 12.86 12.69 12.81 4,173,939 +0.12(+0.95%)
Jul 21, 2014 12.64 12.74 12.55 12.69 5,802,634 +0.02(+0.17%)
Jul 18, 2014 12.59 12.87 12.52 12.67 7,956,326 +0.12(+0.94%)
Jul 17, 2014 12.41 12.59 12.41 12.55 2,959,088 +0.10(+0.77%)
Jul 16, 2014 12.35 12.47 12.35 12.46 1,855,510 +0.08(+0.67%)
Jul 15, 2014 12.45 12.50 12.35 12.37 5,247,514 -0.06(-0.52%)
Jul 14, 2014 12.25 12.47 12.22 12.44 4,483,747 +0.35(+2.89%)
Jul 11, 2014 11.91 12.11 11.87 12.09 2,470,594 +0.16(+1.32%)
Jul 10, 2014 11.97 12.01 11.84 11.93 3,750,490 -0.16(-1.33%)
Jul 09, 2014 12.04 12.12 12.01 12.09 2,683,031 +0.06(+0.51%)
Jul 08, 2014 12.25 12.27 12.00 12.03 4,341,078 -0.24(-1.99%)
Jul 07, 2014 12.31 12.34 12.20 12.27 4,707,870 -0.07(-0.58%)
Jul 03, 2014 12.26 12.34 12.34 12.34 3,059,859 +0.09(+0.73%)
Jul 02, 2014 12.12 12.27 12.06 12.25 4,942,855 +0.10(+0.81%)
Jul 01, 2014 11.99 12.20 11.91 12.16 6,259,591 +0.22(+1.84%)
Jun 30, 2014 11.78 11.98 11.70 11.94 5,124,353 +0.12(+0.99%)
Jun 27, 2014 11.74 11.88 11.70 11.82 4,691,437 +0.07(+0.58%)
Jun 26, 2014 11.57 11.80 11.53 11.75 4,777,188 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.60 4,783,805 -0.06(-0.48%)
Jun 24, 2014 11.91 11.95 11.64 11.66 5,216,799 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.01 8,222,444 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.56 11.68 4,177,434 +0.08(+0.67%)
Jun 19, 2014 11.70 11.72 11.55 11.60 3,177,549 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.48 11.71 3,890,531 +0.20(+1.72%)
Jun 17, 2014 11.28 11.53 11.28 11.51 2,936,575 +0.22(+1.91%)
Jun 16, 2014 11.36 11.37 11.23 11.30 3,636,861 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.32 11.35 3,535,181 -0.02(-0.19%)
Jun 12, 2014 11.29 11.52 11.20 11.37 4,460,156 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.27 3,778,015 -0.19(-1.67%)
Jun 10, 2014 11.62 11.63 11.43 11.46 2,564,953 -0.14(-1.25%)
Jun 06, 2014 11.71 11.79 11.59 11.61 4,134,713 -0.03(-0.24%)
Jun 05, 2014 11.70 11.78 11.39 11.64 10,800,835 -0.14(-1.21%)
Jun 04, 2014 11.73 11.79 11.66 11.78 3,277,922 +0.03(+0.29%)
Jun 03, 2014 11.61 11.78 11.61 11.74 3,948,535 +0.09(+0.74%)
Jun 02, 2014 11.71 11.75 11.61 11.66 2,837,598 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,415,954 +0.06(+0.50%)
May 29, 2014 11.57 11.66 11.49 11.64 3,322,681 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.39 11.54 3,469,371 +0.14(+1.25%)
May 27, 2014 11.29 11.53 11.29 11.40 4,859,073 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,294,181 +0.02(+0.19%)
May 22, 2014 11.18 11.27 11.14 11.23 1,458,627 +0.02(+0.22%)
May 21, 2014 11.08 11.27 11.03 11.20 3,643,957 +0.17(+1.54%)
May 20, 2014 11.19 11.26 11.02 11.03 3,524,884 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,730 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,715,885 -0.05(-0.44%)
May 15, 2014 11.27 11.30 11.11 11.18 5,139,669 -0.10(-0.85%)
May 14, 2014 11.28 11.40 11.24 11.28 4,864,996 +0.01(+0.06%)
May 13, 2014 11.35 11.41 10.71 11.27 6,190,016 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,992,071 +0.14(+1.26%)
May 09, 2014 11.23 11.31 11.17 11.23 5,519,944 -0.06(-0.52%)
May 08, 2014 11.37 11.50 11.27 11.28 3,761,083 -0.10(-0.84%)
May 07, 2014 11.23 11.54 11.23 11.38 4,379,401 +0.18(+1.57%)
May 06, 2014 11.31 11.31 11.17 11.20 4,942,883 -0.12(-1.09%)
May 05, 2014 11.25 11.40 11.18 11.33 2,703,984 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.37 3,012,074 -0.02(-0.22%)
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.