Nasdaq OMX Group (NQ: NDAQ )

73.98 +1.08 (+1.48%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.058 9.696 8.877 9.342 8,858,124 +0.48(+5.41%)
Sep 29, 2008 9.751 10.08 8.862 8.862 9,103,728 -1.10(-11.04%)
Sep 26, 2008 9.773 10.14 9.498 9.962 7,822,034 +0.12(+1.24%)
Sep 25, 2008 9.702 10.02 9.626 9.840 8,209,927 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.562 9.583 7,817,642 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.08 8,024,847 -0.24(-2.28%)
Sep 22, 2008 10.86 10.99 10.28 10.32 9,026,221 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,813,502 +1.76(+17.47%)
Sep 18, 2008 8.893 10.40 8.706 10.09 34,523,700 +1.30(+14.85%)
Sep 17, 2008 8.657 9.210 8.559 8.789 27,205,720 +0.08(+0.95%)
Sep 16, 2008 8.556 8.850 8.281 8.706 18,842,490 -0.08(-0.90%)
Sep 15, 2008 9.012 9.553 8.767 8.786 11,147,573 -0.76(-8.00%)
Sep 12, 2008 9.473 9.702 9.354 9.550 8,435,501 -0.01(-0.13%)
Sep 11, 2008 9.168 9.565 8.896 9.562 10,634,366 +0.15(+1.56%)
Sep 10, 2008 9.531 9.623 9.174 9.415 11,135,962 -0.06(-0.61%)
Sep 09, 2008 10.11 10.17 9.449 9.473 12,991,504 -0.73(-7.19%)
Sep 08, 2008 10.13 10.26 9.644 10.21 11,684,740 +0.36(+3.66%)
Sep 05, 2008 9.644 9.877 9.320 9.846 9,528,253 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.657 9.675 10,372,456 -0.52(-5.10%)
Sep 03, 2008 10.11 10.34 9.983 10.19 9,262,884 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.02 10.15 9,554,121 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.846 9.990 7,344,175 -0.15(-1.45%)
Aug 28, 2008 9.687 10.15 9.660 10.14 9,659,309 +0.51(+5.34%)
Aug 27, 2008 9.614 9.641 9.378 9.623 8,764,360 +0.08(+0.86%)
Aug 26, 2008 9.461 9.659 9.351 9.540 8,993,104 +0.07(+0.77%)
Aug 25, 2008 9.507 9.718 9.452 9.467 6,572,076 -0.28(-2.82%)
Aug 22, 2008 9.571 9.751 9.534 9.742 7,908,130 +0.28(+2.91%)
Aug 21, 2008 9.687 9.763 9.421 9.467 10,559,045 -0.36(-3.70%)
Aug 20, 2008 9.727 9.837 9.449 9.831 9,675,141 +0.22(+2.32%)
Aug 19, 2008 9.733 9.770 9.479 9.608 11,203,083 -0.17(-1.78%)
Aug 18, 2008 10.43 10.49 9.742 9.782 8,617,129 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,912,881 +0.10(+1.00%)
Aug 14, 2008 9.831 10.41 9.831 10.40 9,094,225 +0.59(+5.98%)
Aug 13, 2008 9.770 9.996 9.574 9.815 8,687,161 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.638 9.806 15,694,826 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,460,282 -0.08(-0.74%)
Aug 08, 2008 9.598 10.34 9.473 10.31 16,273,972 +0.71(+7.42%)
Aug 07, 2008 9.409 9.901 9.171 9.595 20,802,470 +0.16(+1.65%)
Aug 06, 2008 8.563 9.626 8.486 9.440 28,178,450 +1.37(+16.92%)
Aug 05, 2008 7.967 8.162 7.945 8.074 14,369,812 +0.20(+2.60%)
Aug 04, 2008 8.211 8.297 7.847 7.869 10,760,321 -0.44(-5.33%)
Aug 01, 2008 8.495 8.546 8.022 8.312 9,101,781 -0.17(-2.05%)
Jul 31, 2008 8.459 8.644 8.388 8.486 6,420,017 -0.11(-1.24%)
Jul 30, 2008 8.639 8.789 8.263 8.593 9,975,053 -0.06(-0.74%)
Jul 29, 2008 8.657 8.660 8.110 8.657 10,840,170 +0.47(+5.79%)
Jul 28, 2008 8.697 8.862 8.132 8.184 10,230,761 -0.63(-7.14%)
Jul 25, 2008 8.679 8.954 8.489 8.813 10,075,548 +0.33(+3.85%)
Jul 24, 2008 9.183 9.299 8.468 8.486 11,492,186 -0.80(-8.65%)
Jul 23, 2008 8.862 9.357 8.740 9.290 14,218,654 +0.35(+3.93%)
Jul 22, 2008 7.918 8.951 7.890 8.938 15,978,880 +0.95(+11.90%)
Jul 21, 2008 8.428 8.483 7.945 7.988 11,242,482 -0.41(-4.91%)
Jul 18, 2008 8.324 8.508 8.074 8.401 10,350,106 -0.04(-0.47%)
Jul 17, 2008 8.376 8.859 8.162 8.440 16,879,530 +0.12(+1.39%)
Jul 16, 2008 7.588 8.361 7.423 8.324 16,672,488 +0.90(+12.05%)
Jul 15, 2008 7.252 7.759 7.001 7.429 19,834,106 +0.04(+0.58%)
Jul 14, 2008 8.294 8.312 7.377 7.386 18,406,264 -0.05(-0.66%)
Jul 11, 2008 7.239 7.805 7.151 7.435 13,437,202 +0.19(+2.66%)
Jul 10, 2008 7.334 7.447 6.955 7.242 13,404,890 -0.13(-1.78%)
Jul 09, 2008 7.774 7.893 7.352 7.374 13,546,640 -0.37(-4.78%)
Jul 08, 2008 7.420 7.744 7.209 7.744 18,618,056 +0.29(+3.85%)
Jul 07, 2008 7.701 7.890 7.310 7.456 12,020,112 -0.17(-2.17%)
Jul 04, 2008 8.193 8.193 7.585 7.621 5,844,399 +0.00(+0.00%)
Jul 03, 2008 8.193 8.193 7.585 7.621 5,844,399 -0.16(-2.04%)
Jul 02, 2008 7.887 8.089 7.744 7.780 10,135,672 -0.19(-2.34%)
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.