Nasdaq OMX Group (NQ: NDAQ )

74.13 +1.23 (+1.69%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.300 3.361 3.242 3.270 1,359,285 -0.01(-0.37%)
Mar 30, 2005 3.371 3.383 3.245 3.282 994,639 -0.06(-1.83%)
Mar 29, 2005 3.392 3.392 3.328 3.343 1,133,365 -0.06(-1.88%)
Mar 28, 2005 3.355 3.450 3.300 3.407 887,258 +0.02(+0.45%)
Mar 24, 2005 3.358 3.438 3.300 3.392 1,063,706 +0.09(+2.68%)
Mar 23, 2005 3.392 3.392 3.273 3.303 712,676 -0.07(-2.17%)
Mar 22, 2005 3.511 3.511 3.349 3.377 1,456,973 -0.13(-3.75%)
Mar 21, 2005 3.438 3.624 3.377 3.508 2,464,803 +0.04(+1.06%)
Mar 18, 2005 3.383 3.490 3.365 3.471 1,395,429 +0.09(+2.62%)
Mar 17, 2005 3.358 3.404 3.282 3.383 839,007 +0.03(+0.91%)
Mar 16, 2005 3.285 3.361 3.239 3.352 785,558 +0.06(+1.86%)
Mar 15, 2005 3.230 3.346 3.221 3.291 3,506,640 +0.10(+3.06%)
Mar 14, 2005 3.209 3.224 3.068 3.193 1,617,500 +0.05(+1.56%)
Mar 11, 2005 3.077 3.166 3.041 3.144 1,630,037 +0.04(+1.28%)
Mar 10, 2005 3.148 3.206 3.071 3.105 804,136 -0.05(-1.55%)
Mar 09, 2005 3.230 3.259 3.132 3.154 1,836,358 -0.12(-3.55%)
Mar 08, 2005 3.331 3.407 3.239 3.270 1,732,090 -0.07(-2.10%)
Mar 07, 2005 3.447 3.447 3.319 3.340 3,238,287 +0.07(+2.15%)
Mar 04, 2005 3.288 3.328 3.227 3.270 746,044 -0.02(-0.65%)
Mar 03, 2005 3.331 3.450 3.239 3.291 1,428,768 -0.03(-0.83%)
Mar 02, 2005 3.206 3.416 3.157 3.319 1,570,996 +0.07(+2.26%)
Mar 01, 2005 3.273 3.322 3.120 3.245 818,318 +0.02(+0.76%)
Feb 28, 2005 3.209 3.273 3.157 3.221 1,305,644 +0.01(+0.38%)
Feb 25, 2005 2.940 3.239 2.903 3.209 2,156,131 +0.26(+8.81%)
Feb 24, 2005 2.903 2.979 2.903 2.949 498,350 -0.01(-0.31%)
Feb 23, 2005 2.964 2.995 2.903 2.958 1,804,750 -0.02(-0.51%)
Feb 22, 2005 3.025 3.025 2.918 2.973 1,313,472 -0.09(-2.99%)
Feb 18, 2005 2.967 3.086 2.873 3.065 3,583,757 +0.06(+1.83%)
Feb 17, 2005 3.117 3.117 2.979 3.010 2,289,186 -0.09(-2.96%)
Feb 16, 2005 3.102 3.117 3.047 3.102 2,609,099 +0.03(+1.00%)
Feb 15, 2005 3.212 3.212 2.992 3.071 2,085,103 -0.13(-3.92%)
Feb 14, 2005 3.221 3.254 3.151 3.196 3,281,567 -0.01(-0.38%)
Feb 11, 2005 3.285 3.331 3.080 3.209 4,874,352 +0.24(+8.14%)
Feb 10, 2005 2.903 3.254 2.799 2.967 29,119,706 +0.00(+0.10%)
Feb 09, 2005 3.025 3.056 2.934 2.964 983,323 -0.06(-2.02%)
Feb 08, 2005 3.065 3.071 3.010 3.025 1,511,674 -0.04(-1.30%)
Feb 07, 2005 2.964 3.148 2.934 3.065 1,523,547 +0.13(+4.37%)
Feb 04, 2005 2.659 3.025 2.659 2.937 1,602,856 +0.28(+10.46%)
Feb 03, 2005 2.536 2.671 2.536 2.659 151,315 +0.09(+3.57%)
Feb 02, 2005 2.536 2.597 2.491 2.567 206,357 +0.03(+1.20%)
Feb 01, 2005 2.643 2.643 2.536 2.536 90,350 -0.08(-3.04%)
Jan 31, 2005 2.634 2.643 2.616 2.616 156,361 -0.03(-1.04%)
Jan 28, 2005 2.588 2.643 2.576 2.643 135,559 +0.06(+2.37%)
Jan 27, 2005 2.530 2.601 2.521 2.582 158,744 +0.05(+2.05%)
Jan 26, 2005 2.497 2.567 2.445 2.530 309,945 +0.06(+2.22%)
Jan 25, 2005 2.613 2.613 2.322 2.475 783,206 -0.06(-2.41%)
Jan 24, 2005 2.567 2.628 2.506 2.536 178,836 -0.05(-1.77%)
Jan 21, 2005 2.616 2.659 2.567 2.582 67,738 -0.07(-2.65%)
Jan 20, 2005 2.536 2.689 2.491 2.652 131,746 +0.09(+3.33%)
Jan 19, 2005 2.628 2.631 2.552 2.567 82,137 -0.12(-4.55%)
Jan 18, 2005 2.567 2.781 2.475 2.689 264,023 +0.15(+5.77%)
Jan 14, 2005 2.659 2.674 2.536 2.542 170,132 -0.12(-4.37%)
Jan 13, 2005 2.796 2.796 2.491 2.659 483,352 -0.17(-5.95%)
Jan 12, 2005 2.857 2.857 2.796 2.827 50,885 -0.06(-2.12%)
Jan 11, 2005 2.873 2.964 2.842 2.888 155,798 +0.02(+0.53%)
Jan 10, 2005 2.787 2.873 2.766 2.873 104,549 +0.09(+3.07%)
Jan 07, 2005 2.979 2.979 2.781 2.787 220,680 -0.21(-6.94%)
Jan 06, 2005 2.989 3.056 2.964 2.995 117,269 +0.02(+0.51%)
Jan 05, 2005 2.998 3.056 2.949 2.979 227,300 -0.03(-1.01%)
Jan 04, 2005 3.117 3.132 2.979 3.010 157,565 -0.09(-2.96%)
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.