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 3,947,778 -0.22(-1.65%)
Jul 30, 2014 13.31 13.31 13.17 13.26 4,582,917 +0.02(+0.12%)
Jul 29, 2014 13.20 13.37 13.20 13.25 5,655,391 +0.00(+0.02%)
Jul 28, 2014 13.10 13.26 13.04 13.24 3,223,291 +0.15(+1.13%)
Jul 25, 2014 13.04 13.14 12.98 13.10 4,649,100 +0.04(+0.33%)
Jul 24, 2014 12.78 13.16 12.78 13.05 6,841,478 +0.33(+2.60%)
Jul 23, 2014 12.81 12.87 12.72 12.72 6,136,081 -0.09(-0.72%)
Jul 22, 2014 12.71 12.87 12.69 12.81 4,172,705 +0.12(+0.95%)
Jul 21, 2014 12.65 12.74 12.55 12.69 5,800,919 +0.02(+0.17%)
Jul 18, 2014 12.60 12.87 12.52 12.67 7,953,974 +0.12(+0.94%)
Jul 17, 2014 12.42 12.59 12.41 12.55 2,958,213 +0.10(+0.77%)
Jul 16, 2014 12.35 12.48 12.35 12.46 1,854,961 +0.08(+0.67%)
Jul 15, 2014 12.45 12.50 12.35 12.38 5,245,963 -0.06(-0.52%)
Jul 14, 2014 12.25 12.47 12.22 12.44 4,482,421 +0.35(+2.89%)
Jul 11, 2014 11.91 12.11 11.87 12.09 2,469,864 +0.16(+1.32%)
Jul 10, 2014 11.97 12.01 11.84 11.93 3,749,381 -0.16(-1.33%)
Jul 09, 2014 12.04 12.12 12.02 12.09 2,682,237 +0.06(+0.51%)
Jul 08, 2014 12.25 12.27 12.00 12.03 4,339,795 -0.24(-1.99%)
Jul 07, 2014 12.31 12.34 12.20 12.28 4,706,478 -0.07(-0.58%)
Jul 03, 2014 12.27 12.35 12.35 12.35 3,058,954 +0.09(+0.73%)
Jul 02, 2014 12.13 12.27 12.06 12.26 4,941,394 +0.10(+0.81%)
Jul 01, 2014 12.00 12.20 11.91 12.16 6,257,740 +0.22(+1.84%)
Jun 30, 2014 11.79 11.98 11.70 11.94 5,122,838 +0.12(+0.99%)
Jun 27, 2014 11.75 11.89 11.71 11.82 4,690,050 +0.07(+0.58%)
Jun 26, 2014 11.57 11.81 11.53 11.75 4,775,776 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.61 4,782,391 -0.06(-0.48%)
Jun 24, 2014 11.92 11.96 11.64 11.66 5,215,257 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.02 8,220,013 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.57 11.68 4,176,199 +0.08(+0.67%)
Jun 19, 2014 11.71 11.73 11.55 11.60 3,176,609 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.49 11.71 3,889,381 +0.20(+1.72%)
Jun 17, 2014 11.29 11.53 11.28 11.52 2,935,707 +0.22(+1.92%)
Jun 16, 2014 11.36 11.37 11.24 11.30 3,635,786 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.33 11.36 3,534,135 -0.02(-0.19%)
Jun 12, 2014 11.30 11.52 11.20 11.38 4,458,838 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.28 3,776,898 -0.19(-1.67%)
Jun 10, 2014 11.62 11.64 11.44 11.47 2,564,195 -0.15(-1.25%)
Jun 06, 2014 11.72 11.79 11.59 11.61 4,133,491 -0.03(-0.24%)
Jun 05, 2014 11.71 11.79 11.39 11.64 10,797,643 -0.14(-1.21%)
Jun 04, 2014 11.74 11.80 11.66 11.78 3,276,953 +0.03(+0.29%)
Jun 03, 2014 11.61 11.79 11.61 11.75 3,947,368 +0.09(+0.74%)
Jun 02, 2014 11.72 11.75 11.62 11.66 2,836,760 -0.04(-0.34%)
May 30, 2014 11.57 11.78 11.56 11.70 4,414,649 +0.06(+0.50%)
May 29, 2014 11.58 11.66 11.49 11.64 3,321,699 +0.10(+0.88%)
May 28, 2014 11.42 11.58 11.40 11.54 3,468,346 +0.14(+1.25%)
May 27, 2014 11.30 11.53 11.29 11.40 4,857,638 +0.15(+1.29%)
May 23, 2014 11.25 11.25 11.25 11.25 2,293,503 +0.02(+0.19%)
May 22, 2014 11.19 11.28 11.15 11.23 1,458,196 +0.02(+0.22%)
May 21, 2014 11.09 11.27 11.03 11.21 3,642,881 +0.17(+1.54%)
May 20, 2014 11.20 11.26 11.03 11.04 3,523,843 -0.14(-1.27%)
May 19, 2014 11.07 11.22 11.05 11.18 2,201,080 +0.05(+0.42%)
May 16, 2014 11.15 11.21 11.04 11.13 4,714,492 -0.05(-0.44%)
May 15, 2014 11.27 11.31 11.11 11.18 5,138,150 -0.10(-0.85%)
May 14, 2014 11.29 11.40 11.24 11.28 4,863,558 +0.01(+0.05%)
May 13, 2014 11.35 11.42 10.71 11.27 6,188,187 -0.10(-0.87%)
May 12, 2014 11.32 11.44 11.31 11.37 2,991,187 +0.14(+1.27%)
May 09, 2014 11.23 11.31 11.18 11.23 5,518,313 -0.06(-0.52%)
May 08, 2014 11.37 11.51 11.27 11.29 3,759,972 -0.10(-0.84%)
May 07, 2014 11.24 11.54 11.24 11.38 4,378,107 +0.18(+1.57%)
May 06, 2014 11.32 11.32 11.17 11.21 4,941,423 -0.12(-1.09%)
May 05, 2014 11.25 11.41 11.18 11.33 2,703,185 -0.05(-0.41%)
May 02, 2014 11.40 11.53 11.37 11.38 3,011,184 -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.