Nasdaq OMX Group (NQ: NDAQ )

74.25 +1.35 (+1.85%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.017 2.078 1.992 2.078 27,488 +0.06(+3.03%)
Oct 28, 2004 2.017 2.017 2.017 2.017 8,180 +0.02(+0.76%)
Oct 27, 2004 1.956 2.017 1.956 2.002 29,451 +0.00(+0.00%)
Oct 26, 2004 2.002 2.002 2.002 2.002 3,926 +0.03(+1.55%)
Oct 25, 2004 2.017 2.017 1.956 1.971 28,469 -0.03(-1.53%)
Oct 22, 2004 2.017 2.017 2.002 2.002 2,617 +0.00(+0.00%)
Oct 21, 2004 2.047 2.047 1.971 2.002 32,723 -0.05(-2.24%)
Oct 20, 2004 2.093 2.124 2.047 2.047 9,489 +0.03(+1.52%)
Oct 19, 2004 2.216 2.216 2.017 2.017 65,447 -0.18(-8.33%)
Oct 18, 2004 2.216 2.231 2.200 2.200 22,579 -0.09(-4.00%)
Oct 15, 2004 2.322 2.322 2.216 2.292 20,616 -0.02(-0.66%)
Oct 14, 2004 2.338 2.338 2.216 2.307 13,416 +0.02(+0.67%)
Oct 13, 2004 2.316 2.338 2.277 2.292 32,396 -0.02(-1.06%)
Oct 12, 2004 2.338 2.353 2.283 2.316 14,725 -0.02(-0.91%)
Oct 11, 2004 2.338 2.338 2.338 2.338 0 +0.00(+0.00%)
Oct 08, 2004 2.414 2.414 2.338 2.338 15,053 -0.08(-3.16%)
Oct 07, 2004 2.408 2.491 2.408 2.414 63,157 +0.01(+0.25%)
Oct 06, 2004 2.353 2.408 2.338 2.408 42,213 +0.09(+3.68%)
Oct 05, 2004 2.429 2.429 2.307 2.322 127,950 -0.08(-3.18%)
Oct 04, 2004 2.231 2.429 2.200 2.399 107,007 +0.14(+6.08%)
Oct 01, 2004 2.139 2.292 2.139 2.261 26,506 +0.15(+7.25%)
Sep 30, 2004 2.047 2.139 2.047 2.109 32,069 +0.05(+2.22%)
Sep 29, 2004 1.855 2.063 1.855 2.063 68,720 +0.21(+11.57%)
Sep 28, 2004 1.849 1.849 1.849 1.849 981 +0.00(+0.00%)
Sep 27, 2004 1.803 1.889 1.803 1.849 74,610 +0.05(+2.54%)
Sep 24, 2004 1.772 1.803 1.772 1.803 8,835 +0.08(+4.42%)
Sep 23, 2004 1.727 1.742 1.727 1.727 89,663 +0.02(+1.25%)
Sep 22, 2004 1.711 1.711 1.702 1.705 73,956 -0.01(-0.36%)
Sep 21, 2004 1.711 1.711 1.690 1.711 646,298 +0.00(+0.00%)
Sep 20, 2004 1.711 1.711 1.696 1.711 112,243 +0.02(+1.27%)
Sep 17, 2004 1.711 1.711 1.690 1.690 116,497 -0.02(-0.98%)
Sep 16, 2004 1.711 1.717 1.690 1.707 72,647 -0.02(-1.15%)
Sep 15, 2004 1.727 1.727 1.711 1.727 4,581 +0.01(+0.53%)
Sep 14, 2004 1.757 1.757 1.705 1.717 251,320 -0.04(-2.26%)
Sep 13, 2004 1.852 1.852 1.757 1.757 294,843 -0.10(-5.27%)
Sep 10, 2004 1.870 1.870 1.852 1.855 54,649 -0.01(-0.49%)
Sep 09, 2004 1.849 1.864 1.849 1.864 3,926 +0.02(+0.83%)
Sep 08, 2004 1.849 1.849 1.849 1.849 30,760 -0.02(-0.82%)
Sep 07, 2004 1.849 1.864 1.849 1.864 16,361 -0.02(-0.81%)
Sep 03, 2004 1.849 1.879 1.849 1.879 4,908 +0.03(+1.65%)
Sep 02, 2004 1.864 1.895 1.849 1.849 12,435 -0.04(-1.94%)
Sep 01, 2004 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Aug 31, 2004 1.910 1.910 1.885 1.885 4,908 -0.02(-1.28%)
Aug 30, 2004 1.879 1.910 1.864 1.910 21,597 +0.05(+2.80%)
Aug 27, 2004 1.864 1.864 1.849 1.858 31,742 +0.01(+0.50%)
Aug 26, 2004 1.849 1.870 1.849 1.849 8,508 -0.02(-0.82%)
Aug 25, 2004 1.849 1.864 1.849 1.864 5,235 +0.00(+0.00%)
Aug 24, 2004 1.849 1.870 1.849 1.864 981 +0.00(+0.00%)
Aug 23, 2004 1.849 1.879 1.849 1.864 6,872 -0.02(-0.81%)
Aug 20, 2004 1.849 1.879 1.849 1.879 12,435 +0.05(+2.50%)
Aug 19, 2004 1.834 1.843 1.834 1.834 7,526 +0.00(+0.00%)
Aug 18, 2004 1.788 1.834 1.788 1.834 20,288 +0.03(+1.69%)
Aug 17, 2004 1.843 1.843 1.803 1.803 8,835 +0.00(+0.00%)
Aug 16, 2004 1.834 1.834 1.788 1.803 9,162 +0.00(+0.00%)
Aug 13, 2004 1.849 1.849 1.772 1.803 80,828 -0.05(-2.64%)
Aug 12, 2004 1.895 1.895 1.852 1.852 39,268 -0.04(-2.26%)
Aug 11, 2004 1.870 1.910 1.870 1.895 17,670 -0.02(-0.80%)
Aug 10, 2004 1.885 1.910 1.885 1.910 37,305 -0.00(-0.16%)
Aug 09, 2004 1.913 1.913 1.913 1.913 1,308 +0.00(+0.00%)
Aug 06, 2004 1.925 1.925 1.879 1.913 105,698 -0.01(-0.63%)
Aug 05, 2004 1.931 1.931 1.925 1.925 9,489 +0.02(+0.80%)
Aug 04, 2004 1.910 1.910 1.910 1.910 17,343 +0.00(+0.00%)
Aug 03, 2004 1.910 1.910 1.910 1.910 3,272 -0.02(-0.79%)
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.