Nasdaq OMX Group (NQ: NDAQ )

73.92 +1.02 (+1.40%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.949 10.06 9.933 9.967 0 -0.02(-0.18%)
Jul 30, 2013 9.866 10.00 9.804 9.986 6,268,957 -0.17(-1.67%)
Jul 29, 2013 10.08 10.15 10.03 10.15 0 +0.03(+0.27%)
Jul 26, 2013 10.14 10.14 9.998 10.13 0 -0.10(-0.93%)
Jul 25, 2013 10.08 10.23 10.04 10.22 0 +0.13(+1.28%)
Jul 24, 2013 10.43 10.45 10.04 10.09 0 -0.32(-3.04%)
Jul 23, 2013 10.35 10.50 10.35 10.41 0 +0.02(+0.24%)
Jul 22, 2013 10.45 10.43 10.29 10.39 0 -0.04(-0.38%)
Jul 19, 2013 10.48 10.48 10.37 10.43 0 -0.08(-0.73%)
Jul 18, 2013 10.39 10.52 10.35 10.50 0 +0.16(+1.52%)
Jul 17, 2013 10.42 10.45 10.34 10.35 1,588,775 -0.05(-0.44%)
Jul 16, 2013 10.49 10.52 10.31 10.39 0 -0.11(-1.05%)
Jul 15, 2013 10.56 10.59 10.48 10.50 0 -0.05(-0.47%)
Jul 12, 2013 10.54 10.58 10.48 10.55 0 +0.06(+0.53%)
Jul 11, 2013 10.34 10.52 10.33 10.50 4,632,537 +0.26(+2.56%)
Jul 10, 2013 10.25 10.28 10.14 10.23 0 +0.01(+0.09%)
Jul 09, 2013 10.26 10.29 10.17 10.23 0 +0.03(+0.30%)
Jul 08, 2013 10.27 10.31 10.19 10.19 0 -0.05(-0.48%)
Jul 05, 2013 10.08 10.24 10.07 10.24 0 +0.18(+1.77%)
Jul 03, 2013 10.11 10.14 10.03 10.07 0 -0.10(-1.03%)
Jul 02, 2013 10.23 10.31 10.10 10.17 0 -0.02(-0.15%)
Jul 01, 2013 10.14 10.29 10.09 10.19 0 +0.10(+0.98%)
Jun 28, 2013 10.08 10.13 9.964 10.09 4,533,681 -0.02(-0.21%)
Jun 27, 2013 10.05 10.11 9.976 10.11 0 +0.13(+1.34%)
Jun 26, 2013 10.06 10.10 9.939 9.975 0 +0.02(+0.23%)
Jun 25, 2013 9.841 10.04 9.823 9.952 0 +0.15(+1.57%)
Jun 24, 2013 9.973 10.02 9.696 9.798 0 -0.22(-2.21%)
Jun 21, 2013 10.16 10.17 9.970 10.02 9,051,287 -0.06(-0.55%)
Jun 20, 2013 10.00 10.15 9.921 10.07 0 +0.01(+0.12%)
Jun 19, 2013 10.18 10.19 10.04 10.06 0 -0.15(-1.45%)
Jun 18, 2013 10.15 10.26 10.14 10.21 3,229,713 +0.05(+0.45%)
Jun 17, 2013 10.11 10.23 10.03 10.16 0 +0.14(+1.35%)
Jun 14, 2013 10.05 10.14 9.950 10.03 0 +0.01(+0.06%)
Jun 13, 2013 9.598 10.07 9.595 10.02 7,114,112 +0.38(+3.96%)
Jun 12, 2013 9.896 9.927 9.635 9.641 4,181,678 -0.23(-2.30%)
Jun 11, 2013 9.975 9.997 9.822 9.868 3,872,885 -0.25(-2.43%)
Jun 10, 2013 10.14 10.27 10.01 10.11 0 +0.01(+0.12%)
Jun 07, 2013 9.886 10.10 9.812 10.10 0 +0.32(+3.23%)
Jun 06, 2013 9.567 9.788 9.545 9.785 0 +0.25(+2.61%)
Jun 05, 2013 9.530 9.585 9.398 9.536 0 +0.06(+0.65%)
Jun 04, 2013 9.579 9.679 9.447 9.474 0 -0.07(-0.71%)
Jun 03, 2013 9.665 9.708 9.379 9.542 4,258,971 -0.12(-1.27%)
May 31, 2013 9.868 9.926 9.665 9.665 5,380,681 -0.21(-2.15%)
May 30, 2013 9.686 9.968 9.628 9.877 0 +0.17(+1.77%)
May 29, 2013 9.677 9.769 9.604 9.705 5,404,411 +0.04(+0.38%)
May 28, 2013 9.588 9.726 9.516 9.668 5,314,922 +0.23(+2.44%)
May 24, 2013 9.456 9.467 9.312 9.438 0 -0.06(-0.65%)
May 23, 2013 9.435 9.514 9.336 9.499 0 -0.02(-0.19%)
May 22, 2013 9.336 9.736 9.321 9.517 0 -0.06(-0.67%)
May 21, 2013 9.600 9.683 9.545 9.582 0 -0.05(-0.48%)
May 20, 2013 9.585 9.676 9.536 9.628 0 +0.02(+0.26%)
May 17, 2013 9.456 9.628 9.370 9.604 0 +0.15(+1.63%)
May 16, 2013 9.524 9.570 9.428 9.450 3,419,988 -0.11(-1.19%)
May 15, 2013 9.490 9.616 9.444 9.564 0 +0.20(+2.13%)
May 13, 2013 9.367 9.431 9.287 9.364 0 -0.01(-0.07%)
May 10, 2013 9.272 9.401 9.232 9.370 0 +0.08(+0.89%)
May 09, 2013 9.370 9.388 9.259 9.287 0 -0.10(-1.01%)
May 08, 2013 9.284 9.404 9.223 9.382 0 +0.10(+1.06%)
May 07, 2013 9.281 9.359 9.272 9.284 0 +0.02(+0.27%)
May 06, 2013 9.379 9.425 9.255 9.259 0 -0.10(-1.05%)
May 03, 2013 9.266 9.378 9.266 9.358 0 +0.15(+1.63%)
May 02, 2013 8.995 9.210 8.974 9.207 0 +0.22(+2.46%)
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.