Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.69 11.92 11.56 11.76 4,910,518 -0.08(-0.68%)
Jan 30, 2014 11.53 11.91 11.53 11.84 4,671,857 +0.37(+3.25%)
Jan 29, 2014 11.54 11.64 11.43 11.47 4,842,233 -0.14(-1.20%)
Jan 28, 2014 11.47 11.66 11.46 11.61 5,187,237 +0.10(+0.88%)
Jan 27, 2014 11.66 11.74 11.46 11.51 3,253,678 -0.09(-0.74%)
Jan 24, 2014 11.81 11.90 11.59 11.59 4,224,172 -0.34(-2.84%)
Jan 23, 2014 12.12 12.18 11.85 11.93 3,956,816 -0.25(-2.02%)
Jan 22, 2014 12.13 12.26 12.09 12.18 3,238,032 +0.03(+0.25%)
Jan 21, 2014 12.27 12.37 12.11 12.15 3,931,390 -0.10(-0.81%)
Jan 17, 2014 12.32 12.25 12.25 12.25 3,382,285 -0.08(-0.65%)
Jan 16, 2014 12.14 12.33 12.14 12.33 6,034,696 +0.14(+1.16%)
Jan 15, 2014 12.25 12.25 12.05 12.18 3,459,307 -0.07(-0.55%)
Jan 14, 2014 12.12 12.27 12.09 12.25 2,713,281 +0.18(+1.51%)
Jan 13, 2014 12.25 12.42 12.00 12.07 3,479,397 -0.24(-1.93%)
Jan 10, 2014 12.41 12.50 12.28 12.31 3,420,908 -0.10(-0.80%)
Jan 09, 2014 12.48 12.56 12.38 12.41 2,702,425 +0.02(+0.15%)
Jan 08, 2014 12.55 12.56 12.34 12.39 5,583,852 +0.03(+0.27%)
Jan 07, 2014 12.37 12.45 12.27 12.35 2,975,201 +0.06(+0.48%)
Jan 06, 2014 12.24 12.35 12.18 12.30 4,931,078 +0.03(+0.25%)
Jan 03, 2014 12.11 12.33 12.11 12.26 3,964,470 +0.18(+1.48%)
Jan 02, 2014 12.30 12.32 12.07 12.09 3,408,862 -0.18(-1.51%)
Dec 31, 2013 12.32 12.27 12.27 12.27 1,802,069 -0.01(-0.08%)
Dec 30, 2013 12.27 12.32 12.21 12.28 1,994,588 -0.03(-0.23%)
Dec 27, 2013 12.32 12.37 12.26 12.31 1,674,208 -0.02(-0.15%)
Dec 26, 2013 12.37 12.40 12.28 12.33 1,660,307 +0.02(+0.18%)
Dec 24, 2013 12.25 12.32 12.12 12.30 1,128,751 +0.05(+0.38%)
Dec 23, 2013 12.14 12.29 12.14 12.26 2,852,134 -0.06(-0.50%)
Dec 20, 2013 12.18 12.36 12.14 12.32 5,514,321 +0.15(+1.27%)
Dec 19, 2013 12.16 12.20 12.10 12.17 2,792,230 -0.04(-0.34%)
Dec 18, 2013 12.10 12.21 11.88 12.21 5,227,573 +0.09(+0.72%)
Dec 17, 2013 11.94 12.13 11.94 12.12 3,401,862 +0.18(+1.52%)
Dec 16, 2013 11.94 12.01 11.86 11.94 3,788,993 +0.05(+0.44%)
Dec 13, 2013 12.01 12.01 11.89 11.89 3,145,158 -0.07(-0.62%)
Dec 12, 2013 11.94 12.03 11.88 11.96 4,707,552 +0.02(+0.21%)
Dec 11, 2013 11.96 12.02 11.91 11.93 3,694,763 -0.04(-0.35%)
Dec 10, 2013 11.96 12.01 11.84 11.98 3,514,867 -0.01(-0.05%)
Dec 09, 2013 12.01 12.05 11.92 11.98 3,904,443 +0.01(+0.08%)
Dec 06, 2013 12.09 12.12 11.77 11.97 0 +0.01(+0.05%)
Dec 05, 2013 12.19 12.28 11.96 11.97 5,366,640 -0.34(-2.73%)
Dec 04, 2013 12.01 12.44 11.93 12.30 7,852,789 +0.28(+2.36%)
Dec 03, 2013 12.08 12.17 11.92 12.02 3,700,737 -0.11(-0.94%)
Dec 02, 2013 12.16 12.52 12.10 12.13 5,439,579 +0.03(+0.28%)
Nov 29, 2013 11.95 12.22 11.89 12.10 0 +0.20(+1.68%)
Nov 27, 2013 11.96 12.04 11.84 11.90 0 -0.05(-0.39%)
Nov 26, 2013 12.09 12.14 11.94 11.95 0 -0.16(-1.30%)
Nov 25, 2013 12.20 12.27 12.09 12.10 4,458,230 -0.10(-0.78%)
Nov 22, 2013 12.01 12.22 11.99 12.20 0 +0.21(+1.77%)
Nov 21, 2013 11.93 12.01 11.88 11.99 4,793,442 +0.14(+1.14%)
Nov 20, 2013 11.75 11.91 11.71 11.85 5,613,367 +0.08(+0.71%)
Nov 19, 2013 11.39 11.89 11.36 11.77 6,930,195 +0.19(+1.62%)
Nov 18, 2013 11.45 11.59 11.35 11.58 4,547,908 +0.16(+1.40%)
Nov 15, 2013 11.45 11.46 11.33 11.42 0 -0.04(-0.32%)
Nov 14, 2013 11.19 11.47 11.11 11.46 5,182,271 +0.42(+3.77%)
Nov 12, 2013 11.06 11.16 10.98 11.04 2,432,039 -0.02(-0.17%)
Nov 11, 2013 11.03 11.15 10.94 11.06 0 -0.01(-0.06%)
Nov 08, 2013 10.86 11.09 10.82 11.07 0 +0.25(+2.31%)
Nov 07, 2013 10.98 11.04 10.80 10.82 2,089,586 -0.12(-1.07%)
Nov 06, 2013 10.92 10.99 10.89 10.93 1,938,531 +0.06(+0.51%)
Nov 05, 2013 10.84 10.97 10.80 10.88 2,372,140 -0.04(-0.39%)
Nov 04, 2013 10.93 10.94 10.84 10.92 1,881,087 +0.05(+0.47%)
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.