Nasdaq OMX Group (NQ: NDAQ )

73.96 +1.06 (+1.45%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.40 20.77 20.34 20.71 5,769,397 +0.38(+1.86%)
Mar 30, 2016 20.60 20.81 20.23 20.34 4,327,644 -0.12(-0.61%)
Mar 29, 2016 20.18 20.46 20.18 20.46 3,731,511 +0.28(+1.38%)
Mar 28, 2016 20.08 20.28 19.99 20.18 2,538,395 +0.21(+1.03%)
Mar 24, 2016 20.39 19.98 19.98 19.98 5,001,319 -0.51(-2.47%)
Mar 23, 2016 20.16 20.71 20.13 20.48 5,076,281 +0.07(+0.34%)
Mar 22, 2016 20.00 20.43 19.89 20.41 4,820,085 +0.36(+1.79%)
Mar 21, 2016 20.05 20.13 19.87 20.05 9,938,721 -0.07(-0.37%)
Mar 18, 2016 20.55 20.78 19.94 20.13 14,091,992 -0.42(-2.04%)
Mar 17, 2016 20.79 20.91 20.52 20.55 6,062,611 -0.24(-1.14%)
Mar 16, 2016 20.75 20.89 20.65 20.78 3,868,517 -0.13(-0.64%)
Mar 15, 2016 20.77 21.10 20.75 20.92 3,966,918 +0.07(+0.31%)
Mar 14, 2016 20.50 20.99 20.46 20.85 2,724,434 +0.27(+1.29%)
Mar 11, 2016 20.43 20.72 20.14 20.59 3,555,250 +0.32(+1.55%)
Mar 10, 2016 20.22 20.31 19.69 20.27 7,542,221 -0.10(-0.48%)
Mar 09, 2016 20.38 20.54 20.22 20.37 2,404,214 +0.16(+0.77%)
Mar 08, 2016 19.90 20.33 19.88 20.22 3,060,472 +0.20(+0.98%)
Mar 07, 2016 20.18 20.23 19.93 20.02 2,441,966 -0.22(-1.08%)
Mar 04, 2016 20.33 20.41 19.97 20.24 3,776,439 -0.08(-0.40%)
Mar 03, 2016 20.12 20.33 19.90 20.32 2,825,960 +0.22(+1.10%)
Mar 02, 2016 20.25 20.25 19.81 20.10 5,707,832 +0.07(+0.34%)
Mar 01, 2016 19.89 20.08 19.69 20.03 3,712,619 +0.31(+1.55%)
Feb 29, 2016 19.93 20.06 19.57 19.72 4,411,984 -0.17(-0.88%)
Feb 26, 2016 20.17 20.29 19.89 19.90 2,538,462 -0.21(-1.02%)
Feb 25, 2016 19.91 20.11 19.75 20.10 3,831,926 +0.26(+1.34%)
Feb 24, 2016 19.40 19.89 19.40 19.84 3,244,877 +0.16(+0.82%)
Feb 23, 2016 20.09 20.22 19.66 19.68 4,311,945 -0.13(-0.65%)
Feb 22, 2016 20.00 20.05 19.71 19.80 3,617,900 +0.19(+0.99%)
Feb 19, 2016 19.49 19.68 19.39 19.61 2,886,518 +0.02(+0.08%)
Feb 18, 2016 19.69 19.80 19.54 19.60 3,215,542 -0.02(-0.13%)
Feb 17, 2016 19.29 19.70 19.27 19.62 3,165,099 +0.41(+2.11%)
Feb 16, 2016 19.49 19.51 18.99 19.22 2,834,663 +0.11(+0.57%)
Feb 12, 2016 19.15 19.11 19.11 19.11 2,512,515 +0.42(+2.23%)
Feb 11, 2016 18.49 18.84 18.36 18.69 3,352,527 -0.28(-1.49%)
Feb 10, 2016 19.30 19.50 18.88 18.97 3,188,360 -0.19(-0.99%)
Feb 09, 2016 18.69 19.39 18.68 19.16 4,575,551 +0.40(+2.13%)
Feb 08, 2016 18.28 18.88 18.03 18.76 6,551,283 +0.25(+1.36%)
Feb 05, 2016 18.79 18.90 18.24 18.51 6,323,350 -0.14(-0.75%)
Feb 04, 2016 19.24 19.39 18.29 18.65 8,050,001 -0.55(-2.84%)
Feb 03, 2016 19.49 19.56 18.82 19.20 6,730,137 -0.22(-1.16%)
Feb 02, 2016 19.01 19.49 18.93 19.42 6,983,337 +0.18(+0.94%)
Feb 01, 2016 19.31 19.36 18.82 19.24 6,782,919 -0.08(-0.42%)
Jan 29, 2016 18.53 19.43 18.30 19.32 7,354,053 +0.97(+5.28%)
Jan 28, 2016 18.07 18.65 17.53 18.35 6,108,651 +0.18(+1.01%)
Jan 27, 2016 18.31 18.69 18.07 18.17 5,502,502 -0.07(-0.39%)
Jan 26, 2016 17.79 18.27 17.69 18.24 4,434,173 +0.60(+3.41%)
Jan 25, 2016 17.93 18.07 17.63 17.64 3,450,807 -0.35(-1.96%)
Jan 22, 2016 17.66 18.05 17.28 17.99 3,206,788 +0.61(+3.50%)
Jan 21, 2016 17.56 17.85 17.37 17.38 3,691,947 -0.16(-0.92%)
Jan 20, 2016 17.60 17.75 17.22 17.55 3,997,496 -0.36(-2.04%)
Jan 19, 2016 17.83 18.12 17.83 17.91 4,131,079 +0.31(+1.73%)
Jan 15, 2016 17.40 17.60 17.60 17.60 4,617,189 -0.31(-1.74%)
Jan 14, 2016 17.48 18.07 17.39 17.92 4,961,926 +0.55(+3.16%)
Jan 13, 2016 18.00 18.05 17.28 17.37 4,649,351 -0.58(-3.21%)
Jan 12, 2016 18.04 18.06 17.85 17.94 4,102,809 +0.09(+0.52%)
Jan 11, 2016 17.62 17.95 17.49 17.85 4,842,734 +0.46(+2.63%)
Jan 08, 2016 17.91 17.92 17.37 17.39 4,405,460 -0.40(-2.26%)
Jan 07, 2016 17.57 18.04 17.55 17.79 9,120,227 -0.04(-0.23%)
Jan 06, 2016 17.67 17.99 17.58 17.84 2,399,892 -0.05(-0.30%)
Jan 05, 2016 17.64 17.93 17.61 17.89 4,034,699 +0.27(+1.52%)
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.