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 (%)
Nov 28, 2014 13.87 13.92 13.81 13.90 761,829 +0.02(+0.18%)
Nov 26, 2014 13.80 13.88 13.88 13.88 1,586,659 +0.08(+0.56%)
Nov 25, 2014 13.81 13.87 13.76 13.80 2,215,130 -0.02(-0.13%)
Nov 24, 2014 13.71 13.83 13.65 13.82 2,544,803 +0.17(+1.22%)
Nov 21, 2014 13.79 13.82 13.43 13.65 3,094,781 -0.02(-0.14%)
Nov 20, 2014 13.52 13.67 13.49 13.67 2,245,697 +0.06(+0.41%)
Nov 19, 2014 13.59 13.62 13.40 13.61 2,729,487 -0.00(-0.02%)
Nov 18, 2014 13.56 13.62 13.53 13.62 3,081,974 +0.08(+0.59%)
Nov 17, 2014 13.53 13.60 13.46 13.54 1,859,545 -0.02(-0.11%)
Nov 14, 2014 13.53 13.61 13.49 13.55 1,581,658 -0.00(-0.02%)
Nov 13, 2014 13.66 13.68 13.48 13.55 1,927,928 -0.07(-0.55%)
Nov 12, 2014 13.65 13.70 13.60 13.63 1,720,093 -0.07(-0.54%)
Nov 11, 2014 13.62 13.71 13.56 13.70 1,395,094 +0.07(+0.55%)
Nov 10, 2014 13.53 13.64 13.49 13.63 2,350,892 +0.05(+0.34%)
Nov 07, 2014 13.66 13.66 13.52 13.58 2,570,841 -0.01(-0.04%)
Nov 06, 2014 13.57 13.63 13.53 13.59 3,100,596 +0.05(+0.37%)
Nov 05, 2014 13.63 13.63 13.45 13.54 4,470,193 +0.02(+0.11%)
Nov 04, 2014 13.48 13.63 13.44 13.52 2,961,212 +0.05(+0.37%)
Nov 03, 2014 13.34 13.52 13.31 13.47 2,721,207 +0.08(+0.62%)
Oct 31, 2014 13.31 13.43 13.28 13.39 4,431,798 +0.15(+1.15%)
Oct 30, 2014 13.12 13.29 13.09 13.24 2,917,638 +0.11(+0.80%)
Oct 29, 2014 13.00 13.16 12.93 13.13 3,057,943 +0.19(+1.46%)
Oct 28, 2014 12.77 12.97 12.67 12.94 2,652,203 +0.26(+2.02%)
Oct 27, 2014 12.56 12.65 12.65 12.69 3,641,114 +0.03(+0.27%)
Oct 24, 2014 12.52 12.70 12.36 12.65 4,182,730 -0.13(-1.02%)
Oct 23, 2014 12.79 12.89 12.69 12.78 3,692,436 +0.11(+0.90%)
Oct 22, 2014 12.75 12.81 12.66 12.67 2,589,418 -0.08(-0.63%)
Oct 21, 2014 12.65 12.76 12.59 12.75 3,464,607 +0.14(+1.10%)
Oct 20, 2014 12.45 12.63 12.39 12.61 2,129,099 +0.18(+1.44%)
Oct 17, 2014 12.41 12.55 12.30 12.43 3,810,219 +0.13(+1.08%)
Oct 16, 2014 12.21 12.45 12.10 12.30 3,034,057 -0.02(-0.18%)
Oct 15, 2014 12.13 12.38 11.89 12.32 5,128,474 +0.01(+0.05%)
Oct 14, 2014 12.43 12.56 12.30 12.31 4,293,234 -0.06(-0.50%)
Oct 13, 2014 12.76 12.86 12.36 12.37 4,934,899 -0.43(-3.34%)
Oct 10, 2014 12.88 13.08 12.79 12.80 4,351,425 -0.05(-0.39%)
Oct 09, 2014 13.01 13.05 12.84 12.85 3,151,663 -0.20(-1.49%)
Oct 08, 2014 12.78 13.05 12.77 13.05 3,361,802 +0.29(+2.26%)
Oct 07, 2014 12.95 12.97 12.76 12.76 4,569,266 -0.30(-2.30%)
Oct 06, 2014 13.24 13.26 13.05 13.06 2,950,421 -0.17(-1.29%)
Oct 03, 2014 13.10 13.27 13.09 13.23 2,852,501 +0.20(+1.54%)
Oct 02, 2014 13.11 13.15 12.89 13.03 3,630,833 +0.04(+0.33%)
Oct 01, 2014 13.13 13.13 12.95 12.98 2,478,756 -0.15(-1.11%)
Sep 30, 2014 13.13 13.21 13.11 13.13 2,255,350 +0.02(+0.17%)
Sep 29, 2014 13.00 13.13 12.98 13.11 3,595,178 -0.01(-0.09%)
Sep 26, 2014 12.95 13.14 12.95 13.12 2,090,064 +0.12(+0.93%)
Sep 25, 2014 13.24 13.28 12.98 13.00 3,547,572 -0.24(-1.85%)
Sep 24, 2014 13.17 13.26 13.13 13.24 3,008,201 +0.07(+0.52%)
Sep 23, 2014 13.39 13.44 13.17 13.18 2,396,269 -0.21(-1.57%)
Sep 22, 2014 13.55 13.58 13.36 13.39 2,301,474 -0.20(-1.48%)
Sep 19, 2014 13.57 13.66 13.54 13.59 5,532,502 +0.06(+0.42%)
Sep 18, 2014 13.62 13.72 13.48 13.53 4,684,097 -0.04(-0.33%)
Sep 17, 2014 13.63 13.63 13.54 13.58 4,875,213 -0.03(-0.25%)
Sep 16, 2014 13.48 13.63 13.48 13.61 3,259,663 +0.10(+0.71%)
Sep 15, 2014 13.55 13.60 13.45 13.51 2,399,465 -0.06(-0.44%)
Sep 12, 2014 13.41 13.60 13.41 13.57 2,962,963 +0.16(+1.22%)
Sep 11, 2014 13.32 13.43 13.25 13.41 2,334,567 -0.01(-0.06%)
Sep 10, 2014 13.28 13.43 13.24 13.42 2,012,476 +0.14(+1.05%)
Sep 09, 2014 13.34 13.38 13.25 13.28 2,515,141 -0.10(-0.76%)
Sep 08, 2014 13.30 13.41 13.29 13.38 2,198,627 +0.05(+0.37%)
Sep 05, 2014 13.33 13.36 13.24 13.33 2,136,882 +0.00(+0.00%)
Sep 04, 2014 13.45 13.49 13.26 13.33 1,924,010 -0.08(-0.60%)
Sep 03, 2014 13.52 13.56 13.36 13.41 2,723,860 -0.04(-0.32%)
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.