Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.54 11.63 11.36 11.51 3,419,830 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,706,539 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,120,073 +0.36(+3.23%)
Sep 25, 2007 10.85 11.09 10.85 11.08 5,036,205 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,925,002 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,969,279 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.06 11.16 31,034,276 +0.15(+1.36%)
Sep 19, 2007 10.93 11.15 10.87 11.01 7,057,281 +0.15(+1.38%)
Sep 18, 2007 10.63 11.00 10.50 10.86 5,321,885 +0.34(+3.26%)
Sep 17, 2007 10.60 10.66 10.31 10.52 3,927,356 -0.15(-1.43%)
Sep 14, 2007 10.60 10.70 10.48 10.67 4,750,917 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.68 5,642,485 +0.16(+1.54%)
Sep 12, 2007 10.34 10.92 10.34 10.52 9,907,013 +0.27(+2.62%)
Sep 11, 2007 10.19 10.47 10.11 10.25 5,684,087 +0.14(+1.36%)
Sep 10, 2007 10.03 10.17 9.935 10.11 4,586,620 +0.15(+1.53%)
Sep 07, 2007 9.910 10.08 9.837 9.962 3,989,296 -0.09(-0.85%)
Sep 06, 2007 10.09 10.15 9.988 10.05 3,138,570 -0.10(-0.99%)
Sep 05, 2007 9.980 10.34 9.980 10.15 5,927,753 +0.07(+0.70%)
Sep 04, 2007 9.993 10.18 9.993 10.08 3,703,743 +0.10(+0.98%)
Aug 31, 2007 9.812 10.05 9.812 9.980 2,911,240 +0.20(+2.03%)
Aug 30, 2007 9.788 9.935 9.724 9.782 3,882,982 -0.11(-1.08%)
Aug 29, 2007 9.733 9.980 9.733 9.889 6,469,257 +0.15(+1.51%)
Aug 28, 2007 9.724 9.913 9.562 9.742 7,520,620 -0.04(-0.41%)
Aug 27, 2007 9.602 9.956 9.592 9.782 8,810,861 +0.18(+1.91%)
Aug 24, 2007 9.369 9.626 9.320 9.598 6,370,794 +0.23(+2.48%)
Aug 23, 2007 9.690 9.733 9.314 9.366 9,151,105 -0.24(-2.45%)
Aug 22, 2007 9.455 9.925 9.455 9.602 7,012,913 +0.12(+1.26%)
Aug 21, 2007 9.690 9.748 9.369 9.482 7,599,916 -0.15(-1.55%)
Aug 20, 2007 10.10 10.32 9.620 9.632 13,782,112 -0.07(-0.72%)
Aug 17, 2007 9.320 9.763 9.024 9.702 17,340,240 +0.64(+7.08%)
Aug 16, 2007 9.326 9.366 8.703 9.061 22,676,168 -0.40(-4.26%)
Aug 15, 2007 9.938 9.938 9.415 9.464 13,312,006 -0.47(-4.77%)
Aug 14, 2007 10.16 10.24 9.880 9.938 12,087,079 -0.13(-1.27%)
Aug 13, 2007 9.947 10.12 9.840 10.07 10,556,149 +0.34(+3.49%)
Aug 10, 2007 9.938 10.19 9.693 9.727 15,235,987 -0.22(-2.24%)
Aug 09, 2007 9.672 10.21 9.608 9.950 20,811,434 +0.33(+3.43%)
Aug 08, 2007 9.739 10.08 9.565 9.620 11,369,160 +0.02(+0.25%)
Aug 07, 2007 9.378 9.702 9.183 9.595 9,855,807 +0.18(+1.92%)
Aug 06, 2007 9.406 9.485 9.015 9.415 12,354,843 +0.06(+0.59%)
Aug 03, 2007 9.363 9.550 9.336 9.360 6,191,787 -0.16(-1.64%)
Aug 02, 2007 9.473 9.620 9.400 9.516 7,650,256 +0.16(+1.70%)
Aug 01, 2007 9.336 9.540 9.180 9.357 6,767,192 -0.05(-0.49%)
Jul 31, 2007 9.663 9.736 9.345 9.403 6,006,877 -0.04(-0.42%)
Jul 30, 2007 9.510 9.531 9.171 9.443 8,382,517 -0.09(-0.90%)
Jul 27, 2007 9.473 9.623 9.299 9.528 7,645,622 +0.02(+0.16%)
Jul 26, 2007 9.702 9.708 9.284 9.513 10,498,754 -0.49(-4.92%)
Jul 25, 2007 10.00 10.02 9.687 10.00 6,846,270 +0.12(+1.24%)
Jul 24, 2007 10.18 10.21 9.855 9.883 6,558,518 -0.35(-3.46%)
Jul 23, 2007 10.24 10.35 10.14 10.24 8,593,538 -0.09(-0.89%)
Jul 20, 2007 10.30 10.42 10.23 10.33 7,140,383 -0.03(-0.27%)
Jul 19, 2007 10.11 10.41 10.02 10.36 24,310,272 +0.50(+5.02%)
Jul 18, 2007 9.840 9.883 9.767 9.861 10,149,046 -0.03(-0.31%)
Jul 17, 2007 9.757 9.983 9.712 9.892 6,577,079 +0.10(+1.06%)
Jul 16, 2007 9.592 10.24 9.443 9.788 15,010,122 +0.16(+1.68%)
Jul 13, 2007 9.779 9.791 9.495 9.626 9,083,701 -0.14(-1.44%)
Jul 12, 2007 9.745 9.809 9.611 9.767 8,736,722 +0.01(+0.06%)
Jul 11, 2007 9.825 9.855 9.571 9.760 10,609,028 -0.04(-0.37%)
Jul 10, 2007 9.675 9.855 9.559 9.797 14,709,288 +0.06(+0.63%)
Jul 09, 2007 9.543 9.779 9.492 9.736 11,396,822 +0.22(+2.31%)
Jul 06, 2007 9.265 9.550 9.247 9.516 6,471,017 +0.24(+2.57%)
Jul 05, 2007 9.048 9.281 9.036 9.278 6,856,156 +0.21(+2.36%)
Jul 03, 2007 9.030 9.198 9.015 9.064 4,119,472 +0.05(+0.54%)
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.