Nasdaq OMX Group (NQ: NDAQ )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 8.709 8.719 8.342 8.449 6,452,970 -0.38(-4.33%)
Jul 28, 2006 8.602 8.862 8.532 8.831 6,052,965 +0.25(+2.92%)
Jul 27, 2006 8.511 8.688 8.459 8.581 5,711,890 +0.12(+1.45%)
Jul 26, 2006 8.514 8.538 8.312 8.459 4,031,726 -0.07(-0.86%)
Jul 25, 2006 8.501 8.611 8.297 8.532 5,221,881 +0.01(+0.07%)
Jul 24, 2006 8.254 8.694 8.266 8.526 4,858,779 +0.27(+3.30%)
Jul 21, 2006 8.456 8.550 8.144 8.254 5,047,995 -0.19(-2.21%)
Jul 20, 2006 8.862 9.015 8.404 8.440 10,923,371 +0.01(+0.07%)
Jul 19, 2006 8.122 8.544 8.025 8.434 7,436,192 +0.44(+5.46%)
Jul 18, 2006 7.991 8.153 7.740 7.997 3,664,562 -0.03(-0.34%)
Jul 17, 2006 7.930 8.193 7.930 8.025 3,581,466 +0.01(+0.08%)
Jul 14, 2006 8.138 8.236 7.878 8.019 6,938,077 -0.15(-1.83%)
Jul 13, 2006 8.529 8.550 8.135 8.168 7,114,063 -0.46(-5.38%)
Jul 12, 2006 8.841 9.007 8.596 8.633 7,855,838 -0.17(-1.91%)
Jul 11, 2006 8.648 8.850 8.474 8.801 10,205,413 +0.13(+1.55%)
Jul 10, 2006 8.645 8.822 8.602 8.666 3,123,511 +0.07(+0.82%)
Jul 07, 2006 8.847 8.856 8.559 8.596 5,408,375 -0.31(-3.47%)
Jul 06, 2006 9.137 9.158 8.807 8.905 6,041,819 -0.19(-2.05%)
Jul 05, 2006 8.883 9.168 8.697 9.091 8,756,637 +0.08(+0.92%)
Jul 03, 2006 9.033 9.085 8.694 9.009 5,070,231 -0.13(-1.40%)
Jun 30, 2006 8.737 9.137 8.300 9.137 25,671,950 +0.50(+5.80%)
Jun 29, 2006 8.251 8.676 8.168 8.636 9,756,656 +0.64(+8.07%)
Jun 28, 2006 8.196 8.321 7.777 7.991 9,465,809 -0.15(-1.84%)
Jun 27, 2006 8.593 8.801 8.086 8.141 9,004,803 -0.47(-5.46%)
Jun 26, 2006 8.342 8.639 8.269 8.611 5,711,644 +0.32(+3.87%)
Jun 23, 2006 8.440 8.446 8.229 8.291 6,638,914 -0.15(-1.74%)
Jun 22, 2006 8.544 8.550 8.309 8.437 5,077,578 -0.00(-0.04%)
Jun 21, 2006 8.147 8.700 7.976 8.440 10,982,585 +0.35(+4.31%)
Jun 20, 2006 7.933 8.236 7.796 8.092 4,998,431 +0.20(+2.48%)
Jun 19, 2006 8.246 8.288 7.802 7.896 5,613,197 -0.30(-3.69%)
Jun 16, 2006 8.303 8.434 7.964 8.199 8,253,706 -0.10(-1.21%)
Jun 15, 2006 7.869 8.358 7.866 8.300 8,461,389 +0.62(+8.08%)
Jun 14, 2006 7.502 7.909 7.499 7.679 9,950,140 +0.26(+3.50%)
Jun 13, 2006 7.685 8.006 7.307 7.420 12,476,432 -0.31(-3.99%)
Jun 12, 2006 8.376 8.538 7.728 7.728 7,186,796 -0.65(-7.73%)
Jun 09, 2006 8.239 8.550 8.187 8.376 8,933,494 +0.21(+2.62%)
Jun 08, 2006 8.174 8.398 7.872 8.162 9,017,379 -0.18(-2.20%)
Jun 07, 2006 8.581 8.816 8.266 8.346 9,526,898 -0.24(-2.85%)
Jun 06, 2006 8.902 9.045 8.486 8.590 7,911,095 -0.31(-3.44%)
Jun 05, 2006 9.232 9.580 8.831 8.896 9,175,966 -0.28(-3.06%)
Jun 02, 2006 9.479 9.776 9.091 9.177 7,224,500 -0.02(-0.27%)
Jun 01, 2006 9.351 9.375 9.058 9.201 8,208,461 -0.10(-1.08%)
May 31, 2006 9.372 9.513 9.134 9.302 10,395,841 -0.06(-0.65%)
May 30, 2006 10.05 10.08 9.320 9.363 11,171,046 -0.39(-3.98%)
May 26, 2006 9.250 9.852 9.223 9.751 10,426,068 +0.50(+5.42%)
May 25, 2006 8.883 9.278 8.764 9.250 9,025,828 +0.46(+5.29%)
May 24, 2006 9.299 9.348 8.349 8.786 13,983,515 -0.44(-4.80%)
May 23, 2006 9.776 9.907 9.106 9.229 11,248,922 -0.37(-3.82%)
May 22, 2006 9.996 9.996 9.198 9.595 12,819,520 -0.50(-4.99%)
May 19, 2006 9.770 10.24 9.730 10.10 10,198,257 +0.33(+3.38%)
May 18, 2006 10.70 10.78 9.504 9.770 15,877,946 -0.83(-7.79%)
May 17, 2006 11.11 11.12 10.56 10.59 8,494,800 -0.70(-6.20%)
May 16, 2006 10.85 11.36 10.85 11.29 8,218,560 +0.49(+4.50%)
May 15, 2006 11.08 11.17 10.75 10.81 6,099,950 -0.21(-1.94%)
May 12, 2006 11.15 11.27 10.96 11.02 6,357,671 -0.22(-1.93%)
May 11, 2006 11.86 11.99 11.10 11.24 6,918,037 -0.43(-3.72%)
May 10, 2006 11.86 11.96 11.59 11.67 8,990,408 -0.04(-0.37%)
May 09, 2006 11.85 11.89 11.64 11.72 7,174,059 -0.10(-0.88%)
May 08, 2006 11.42 11.91 11.35 11.82 16,426,855 +0.59(+5.22%)
May 05, 2006 10.93 11.36 10.85 11.23 11,292,602 +0.38(+3.52%)
May 04, 2006 10.90 11.03 10.74 10.85 5,703,444 -0.03(-0.25%)
May 03, 2006 11.23 11.27 10.73 10.88 8,157,890 -0.08(-0.70%)
May 02, 2006 10.85 11.04 10.73 10.96 9,907,370 +0.18(+1.65%)
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.