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 (%)
Jan 31, 2013 8.520 8.738 8.404 8.686 7,082,223 +0.11(+1.25%)
Jan 30, 2013 8.536 8.588 8.517 8.579 3,201,098 +0.02(+0.25%)
Jan 29, 2013 8.499 8.585 8.490 8.557 3,994,424 +0.04(+0.43%)
Jan 28, 2013 8.474 8.560 8.444 8.520 2,833,882 +0.02(+0.29%)
Jan 25, 2013 8.496 8.502 8.395 8.496 2,025,199 +0.06(+0.69%)
Jan 24, 2013 8.401 8.462 8.401 8.438 2,512,664 +0.04(+0.47%)
Jan 23, 2013 8.428 8.435 8.312 8.398 2,802,100 -0.04(-0.44%)
Jan 22, 2013 8.343 8.438 8.315 8.435 3,166,052 +0.11(+1.37%)
Jan 18, 2013 8.321 8.361 8.290 8.321 2,260,407 +0.02(+0.22%)
Jan 17, 2013 8.269 8.343 8.217 8.303 3,131,749 +0.07(+0.82%)
Jan 16, 2013 8.189 8.303 8.171 8.235 3,599,854 +0.02(+0.22%)
Jan 15, 2013 8.195 8.232 8.128 8.217 2,609,720 +0.02(+0.26%)
Jan 14, 2013 8.162 8.211 8.126 8.195 3,466,686 +0.04(+0.53%)
Jan 11, 2013 8.122 8.162 8.097 8.152 2,189,099 -0.02(-0.19%)
Jan 10, 2013 8.128 8.168 8.088 8.168 3,034,116 +0.08(+0.99%)
Jan 09, 2013 7.978 8.120 7.978 8.088 2,982,031 +0.08(+1.03%)
Jan 08, 2013 8.030 8.048 7.959 8.005 3,212,959 -0.05(-0.65%)
Jan 07, 2013 8.119 8.119 8.020 8.057 2,813,257 -0.06(-0.79%)
Jan 04, 2013 8.070 8.128 8.030 8.122 4,511,761 +0.03(+0.38%)
Jan 03, 2013 7.898 8.168 7.751 8.091 11,420,786 +0.19(+2.41%)
Jan 02, 2013 7.806 7.901 7.665 7.901 4,273,022 +0.24(+3.08%)
Dec 31, 2012 7.631 7.671 7.591 7.665 2,276,605 +0.03(+0.40%)
Dec 28, 2012 7.631 7.708 7.616 7.634 4,091,072 -0.05(-0.64%)
Dec 27, 2012 7.732 7.732 7.616 7.683 2,655,274 -0.03(-0.44%)
Dec 26, 2012 7.751 7.775 7.689 7.717 2,031,492 -0.02(-0.24%)
Dec 24, 2012 7.849 7.849 7.721 7.735 1,658,942 -0.08(-1.06%)
Dec 21, 2012 7.925 7.925 7.757 7.818 8,290,722 -0.19(-2.37%)
Dec 20, 2012 8.205 8.220 7.876 8.008 17,586,694 +0.27(+3.53%)
Dec 19, 2012 7.695 7.797 7.692 7.735 4,837,798 +0.00(+0.04%)
Dec 18, 2012 7.548 7.738 7.505 7.732 5,907,740 +0.16(+2.15%)
Dec 17, 2012 7.462 7.573 7.442 7.570 4,561,385 +0.15(+1.98%)
Dec 14, 2012 7.349 7.481 7.349 7.422 5,094,567 -0.04(-0.53%)
Dec 13, 2012 7.416 7.502 7.416 7.462 7,669,975 +0.01(+0.08%)
Dec 12, 2012 7.208 7.588 7.177 7.456 14,865,328 +0.24(+3.37%)
Dec 11, 2012 7.237 7.253 7.185 7.213 4,596,497 +0.02(+0.34%)
Dec 10, 2012 7.271 7.329 7.176 7.188 3,982,191 -0.07(-0.97%)
Dec 07, 2012 7.289 7.323 7.225 7.259 2,641,538 +0.01(+0.08%)
Dec 06, 2012 7.247 7.292 7.178 7.253 6,601,417 +0.01(+0.08%)
Dec 05, 2012 7.406 7.427 7.237 7.247 8,679,510 -0.15(-2.03%)
Dec 04, 2012 7.314 7.397 7.308 7.397 3,729,342 -0.02(-0.29%)
Nov 30, 2012 7.421 7.475 7.384 7.418 3,432,112 -0.01(-0.12%)
Nov 29, 2012 7.348 7.455 7.323 7.427 3,167,184 +0.09(+1.29%)
Nov 28, 2012 7.182 7.406 7.182 7.332 5,745,553 +0.10(+1.44%)
Nov 27, 2012 7.188 7.283 7.173 7.228 3,127,954 +0.02(+0.30%)
Nov 26, 2012 7.262 7.280 7.182 7.207 2,546,547 -0.07(-1.01%)
Nov 23, 2012 7.145 7.286 7.105 7.280 1,751,135 +0.17(+2.37%)
Nov 21, 2012 7.087 7.118 7.035 7.112 1,899,404 +0.03(+0.48%)
Nov 20, 2012 7.118 7.118 7.026 7.078 4,376,267 -0.06(-0.77%)
Nov 19, 2012 7.106 7.139 7.072 7.133 4,281,387 +0.11(+1.53%)
Nov 16, 2012 7.066 7.093 6.983 7.026 5,760,820 -0.04(-0.52%)
Nov 15, 2012 6.977 7.074 6.928 7.063 5,277,357 +0.08(+1.16%)
Nov 14, 2012 7.103 7.127 6.971 6.982 5,546,606 -0.11(-1.53%)
Nov 13, 2012 7.149 7.262 7.090 7.090 3,081,111 -0.10(-1.36%)
Nov 12, 2012 7.243 7.292 7.142 7.188 2,351,808 -0.03(-0.47%)
Nov 09, 2012 7.201 7.326 7.188 7.222 2,902,844 +0.01(+0.13%)
Nov 08, 2012 7.271 7.393 7.210 7.213 3,498,528 -0.07(-0.97%)
Nov 07, 2012 7.378 7.409 7.262 7.283 5,170,882 -0.19(-2.54%)
Nov 06, 2012 7.442 7.507 7.400 7.473 3,249,592 +0.04(+0.54%)
Nov 05, 2012 7.317 7.458 7.286 7.433 2,447,611 +0.08(+1.08%)
Nov 02, 2012 7.433 7.455 7.354 7.354 2,915,769 -0.04(-0.58%)
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.