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 (%)
Apr 30, 2014 11.31 11.46 11.23 11.39 5,235,269 +0.12(+1.10%)
Apr 29, 2014 11.20 11.32 11.17 11.27 6,793,239 +0.06(+0.55%)
Apr 28, 2014 11.19 11.25 11.06 11.20 5,327,428 +0.08(+0.69%)
Apr 25, 2014 11.25 11.26 11.09 11.13 6,513,741 -0.07(-0.61%)
Apr 24, 2014 10.76 11.43 10.76 11.19 7,258,963 -0.11(-0.93%)
Apr 23, 2014 11.25 11.32 11.14 11.30 6,121,401 -0.00(-0.03%)
Apr 22, 2014 11.12 11.36 11.06 11.30 9,257,879 +0.35(+3.21%)
Apr 21, 2014 10.82 11.00 10.76 10.95 4,990,756 +0.15(+1.34%)
Apr 17, 2014 10.74 10.81 10.81 10.81 5,420,372 +0.09(+0.81%)
Apr 16, 2014 10.61 10.80 10.57 10.72 6,937,182 +0.19(+1.76%)
Apr 15, 2014 10.61 10.65 10.34 10.53 9,641,008 -0.09(-0.81%)
Apr 14, 2014 10.74 10.92 10.51 10.62 6,478,391 -0.11(-1.04%)
Apr 11, 2014 10.74 10.87 10.51 10.73 12,514,511 -0.04(-0.34%)
Apr 10, 2014 10.77 11.03 10.58 10.77 12,989,625 +0.00(+0.03%)
Apr 09, 2014 10.46 10.79 10.40 10.77 12,395,973 +0.02(+0.20%)
Apr 08, 2014 11.06 11.19 10.70 10.74 11,431,049 -0.30(-2.74%)
Apr 07, 2014 11.20 11.23 11.00 11.05 13,219,014 -0.16(-1.40%)
Apr 04, 2014 11.30 11.37 10.80 11.20 13,059,869 -0.04(-0.38%)
Apr 03, 2014 11.45 11.52 11.14 11.25 7,979,856 -0.17(-1.46%)
Apr 02, 2014 11.12 11.45 11.00 11.41 7,618,814 +0.37(+3.35%)
Apr 01, 2014 11.52 11.52 10.96 11.04 18,907,392 -0.36(-3.14%)
Mar 31, 2014 11.31 11.61 11.31 11.40 7,022,926 +0.07(+0.60%)
Mar 28, 2014 11.49 11.62 11.29 11.33 6,388,548 -0.13(-1.13%)
Mar 27, 2014 11.61 11.70 11.22 11.46 8,029,372 -0.14(-1.22%)
Mar 26, 2014 11.82 11.87 11.59 11.61 4,939,835 -0.17(-1.44%)
Mar 25, 2014 11.79 11.84 11.65 11.78 4,391,910 +0.02(+0.16%)
Mar 24, 2014 11.67 11.78 11.56 11.76 6,940,768 +0.17(+1.47%)
Mar 21, 2014 11.72 11.72 11.52 11.59 7,777,569 +0.02(+0.13%)
Mar 20, 2014 11.55 11.63 11.51 11.57 7,249,435 -0.00(-0.03%)
Mar 19, 2014 11.91 11.96 11.51 11.57 8,780,390 -0.31(-2.60%)
Mar 18, 2014 12.17 12.26 11.77 11.88 9,524,906 -0.38(-3.10%)
Mar 17, 2014 12.19 12.32 12.15 12.26 2,922,367 +0.12(+1.02%)
Mar 14, 2014 11.97 12.16 11.89 12.14 5,964,512 +0.16(+1.31%)
Mar 13, 2014 12.18 12.25 11.97 11.98 3,798,167 -0.18(-1.47%)
Mar 12, 2014 12.15 12.20 11.98 12.16 3,545,373 -0.03(-0.27%)
Mar 11, 2014 12.37 12.45 12.18 12.19 3,982,011 -0.22(-1.79%)
Mar 10, 2014 12.54 12.61 12.40 12.42 3,591,271 -0.16(-1.28%)
Mar 07, 2014 12.57 12.72 12.50 12.58 4,269,363 +0.03(+0.22%)
Mar 06, 2014 12.32 12.63 12.31 12.55 4,039,164 +0.20(+1.65%)
Mar 05, 2014 12.13 12.36 11.93 12.34 3,478,557 +0.07(+0.55%)
Mar 04, 2014 12.19 12.30 12.05 12.28 5,050,454 +0.45(+3.83%)
Mar 03, 2014 11.69 11.93 11.67 11.82 4,300,049 -0.01(-0.10%)
Feb 28, 2014 11.87 12.04 11.80 11.84 3,676,516 -0.01(-0.08%)
Feb 27, 2014 11.81 11.89 11.74 11.85 4,803,308 +0.02(+0.18%)
Feb 26, 2014 12.04 12.12 11.81 11.82 5,555,938 -0.22(-1.84%)
Feb 25, 2014 12.01 12.15 11.93 12.05 3,271,420 -0.02(-0.13%)
Feb 24, 2014 11.98 12.22 11.95 12.06 3,448,208 +0.06(+0.49%)
Feb 21, 2014 12.16 12.25 11.99 12.00 5,259,713 -0.17(-1.39%)
Feb 20, 2014 12.15 12.22 12.08 12.17 3,098,255 -0.03(-0.23%)
Feb 19, 2014 12.09 12.27 12.02 12.20 6,187,418 +0.14(+1.18%)
Feb 18, 2014 12.00 12.22 11.94 12.06 3,452,554 +0.12(+1.01%)
Feb 14, 2014 11.90 11.94 11.94 11.94 1,915,914 +0.01(+0.08%)
Feb 13, 2014 11.86 11.98 11.81 11.93 1,269,907 +0.03(+0.26%)
Feb 12, 2014 11.82 11.94 11.78 11.90 2,372,782 +0.07(+0.57%)
Feb 11, 2014 11.56 11.88 11.56 11.83 3,455,088 +0.27(+2.29%)
Feb 10, 2014 11.60 11.63 11.52 11.56 5,903,453 -0.01(-0.08%)
Feb 07, 2014 11.72 11.74 11.55 11.57 6,223,437 -0.10(-0.82%)
Feb 06, 2014 11.83 11.90 11.63 11.67 4,396,786 -0.09(-0.79%)
Feb 05, 2014 11.50 11.82 11.36 11.76 4,637,574 +0.11(+0.95%)
Feb 04, 2014 11.44 11.77 11.21 11.65 6,278,848 +0.20(+1.78%)
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.