Nasdaq OMX Group (NQ: NDAQ )

73.61 +0.71 (+0.97%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.792 7.792 7.541 7.569 9,846,834 -0.17(-2.13%)
Jan 30, 2012 7.868 7.871 7.724 7.734 5,745,584 -0.21(-2.65%)
Jan 27, 2012 7.841 7.963 7.828 7.945 4,755,774 +0.05(+0.62%)
Jan 26, 2012 7.966 8.030 7.847 7.896 6,324,444 -0.02(-0.27%)
Jan 25, 2012 7.841 7.929 7.779 7.917 4,315,639 +0.07(+0.94%)
Jan 24, 2012 7.776 7.871 7.749 7.844 4,726,828 +0.06(+0.79%)
Jan 23, 2012 7.773 7.828 7.749 7.783 3,062,298 +0.04(+0.47%)
Jan 20, 2012 7.672 7.789 7.624 7.746 4,550,972 +0.06(+0.80%)
Jan 19, 2012 7.624 7.740 7.602 7.685 3,460,853 +0.11(+1.45%)
Jan 18, 2012 7.510 7.596 7.480 7.575 3,938,668 +0.08(+1.06%)
Jan 17, 2012 7.627 7.688 7.489 7.495 3,474,426 -0.09(-1.13%)
Jan 13, 2012 7.562 7.595 7.513 7.581 3,460,467 -0.05(-0.64%)
Jan 12, 2012 7.645 7.715 7.590 7.630 5,024,165 -0.03(-0.36%)
Jan 11, 2012 7.691 7.700 7.614 7.657 8,386,666 -0.04(-0.48%)
Jan 10, 2012 7.514 7.718 7.486 7.694 8,659,851 +0.26(+3.45%)
Jan 09, 2012 7.462 7.538 7.419 7.437 2,826,153 -0.03(-0.41%)
Jan 06, 2012 7.529 7.611 7.452 7.468 3,900,589 -0.07(-0.93%)
Jan 05, 2012 7.446 7.556 7.379 7.538 3,507,418 +0.01(+0.16%)
Jan 04, 2012 7.547 7.581 7.468 7.526 3,601,410 +0.03(+0.45%)
Dec 30, 2011 7.501 7.550 7.492 7.492 2,076,102 -0.04(-0.49%)
Dec 29, 2011 7.452 7.550 7.425 7.529 1,604,335 +0.10(+1.40%)
Dec 28, 2011 7.538 7.538 7.413 7.425 2,411,100 -0.10(-1.38%)
Dec 27, 2011 7.507 7.611 7.492 7.529 2,314,844 -0.02(-0.24%)
Dec 23, 2011 7.498 7.549 7.449 7.547 1,448,540 +0.10(+1.31%)
Dec 21, 2011 7.471 7.483 7.315 7.449 3,960,610 -0.02(-0.25%)
Dec 20, 2011 7.327 7.507 7.326 7.468 4,196,653 +0.25(+3.47%)
Dec 19, 2011 7.367 7.416 7.202 7.217 4,209,438 -0.13(-1.75%)
Dec 16, 2011 7.468 7.495 7.329 7.345 6,216,759 -0.07(-0.91%)
Dec 15, 2011 7.486 7.498 7.379 7.413 4,123,380 +0.06(+0.79%)
Dec 14, 2011 7.391 7.446 7.312 7.355 5,225,636 -0.08(-1.03%)
Dec 13, 2011 7.630 7.682 7.379 7.431 6,070,827 -0.17(-2.17%)
Dec 12, 2011 7.694 7.709 7.532 7.596 6,554,580 -0.20(-2.63%)
Dec 09, 2011 7.645 7.834 7.630 7.801 6,459,509 +0.20(+2.65%)
Dec 08, 2011 7.786 7.786 7.593 7.599 8,332,347 -0.22(-2.85%)
Dec 07, 2011 7.914 7.914 7.755 7.822 7,960,778 -0.17(-2.14%)
Dec 06, 2011 7.978 8.045 7.935 7.993 3,713,875 -0.02(-0.19%)
Dec 05, 2011 8.073 8.100 7.929 8.009 5,096,405 +0.09(+1.16%)
Dec 02, 2011 8.070 8.100 7.862 7.917 5,795,964 -0.06(-0.77%)
Dec 01, 2011 7.969 8.024 7.905 7.978 5,814,006 -0.05(-0.57%)
Nov 30, 2011 7.987 8.036 7.844 8.024 8,381,435 +0.38(+4.96%)
Nov 29, 2011 7.721 7.786 7.642 7.645 3,144,892 -0.07(-0.87%)
Nov 28, 2011 7.740 7.773 7.651 7.712 5,765,573 +0.21(+2.77%)
Nov 25, 2011 7.520 7.593 7.498 7.504 2,742,231 -0.02(-0.24%)
Nov 23, 2011 7.566 7.614 7.523 7.523 5,939,194 -0.14(-1.80%)
Nov 22, 2011 7.676 7.752 7.636 7.660 4,641,202 -0.03(-0.40%)
Nov 21, 2011 7.697 7.756 7.627 7.691 5,657,468 -0.16(-1.99%)
Nov 18, 2011 7.853 7.905 7.767 7.847 4,372,362 +0.07(+0.90%)
Nov 17, 2011 7.871 7.902 7.740 7.776 7,054,350 -0.10(-1.24%)
Nov 16, 2011 7.993 8.039 7.841 7.874 8,629,521 -0.27(-3.30%)
Nov 15, 2011 8.067 8.195 7.963 8.143 5,428,579 +0.09(+1.06%)
Nov 14, 2011 8.024 8.122 7.966 8.058 6,006,023 -0.05(-0.57%)
Nov 11, 2011 7.966 8.152 7.945 8.103 6,136,452 +0.25(+3.23%)
Nov 10, 2011 7.865 7.896 7.712 7.850 6,585,871 +0.14(+1.78%)
Nov 09, 2011 7.758 7.816 7.700 7.712 10,311,897 -0.24(-2.96%)
Nov 08, 2011 7.890 7.984 7.819 7.948 6,779,644 +0.10(+1.33%)
Nov 07, 2011 7.728 7.864 7.672 7.844 4,918,253 +0.11(+1.42%)
Nov 04, 2011 7.624 7.767 7.596 7.734 6,311,418 -0.00(-0.04%)
Nov 03, 2011 7.642 7.834 7.471 7.737 9,031,783 +0.19(+2.51%)
Nov 02, 2011 7.526 7.636 7.389 7.547 9,087,057 +0.10(+1.35%)
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.