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 (%)
Jan 31, 2014 11.69 11.92 11.57 11.77 4,909,066 -0.08(-0.68%)
Jan 30, 2014 11.53 11.91 11.53 11.85 4,670,476 +0.37(+3.25%)
Jan 29, 2014 11.54 11.65 11.43 11.47 4,840,802 -0.14(-1.20%)
Jan 28, 2014 11.47 11.66 11.46 11.61 5,185,704 +0.10(+0.88%)
Jan 27, 2014 11.67 11.74 11.47 11.51 3,252,716 -0.09(-0.75%)
Jan 24, 2014 11.81 11.91 11.59 11.60 4,222,923 -0.34(-2.84%)
Jan 23, 2014 12.12 12.18 11.86 11.94 3,955,646 -0.25(-2.03%)
Jan 22, 2014 12.14 12.26 12.09 12.18 3,237,074 +0.03(+0.25%)
Jan 21, 2014 12.27 12.37 12.12 12.15 3,930,228 -0.10(-0.81%)
Jan 17, 2014 12.32 12.25 12.25 12.25 3,381,285 -0.08(-0.65%)
Jan 16, 2014 12.14 12.33 12.14 12.33 6,032,913 +0.14(+1.16%)
Jan 15, 2014 12.26 12.26 12.05 12.19 3,458,285 -0.07(-0.55%)
Jan 14, 2014 12.13 12.27 12.09 12.26 2,712,479 +0.18(+1.51%)
Jan 13, 2014 12.25 12.42 12.00 12.07 3,478,369 -0.24(-1.93%)
Jan 10, 2014 12.41 12.50 12.28 12.31 3,419,897 -0.10(-0.80%)
Jan 09, 2014 12.48 12.56 12.38 12.41 2,701,626 +0.02(+0.15%)
Jan 08, 2014 12.55 12.56 12.34 12.39 5,582,201 +0.03(+0.28%)
Jan 07, 2014 12.37 12.45 12.27 12.36 2,974,321 +0.06(+0.48%)
Jan 06, 2014 12.24 12.35 12.18 12.30 4,929,621 +0.03(+0.25%)
Jan 03, 2014 12.12 12.33 12.12 12.27 3,963,299 +0.18(+1.48%)
Jan 02, 2014 12.30 12.32 12.07 12.09 3,407,854 -0.19(-1.51%)
Dec 31, 2013 12.32 12.27 12.27 12.27 1,801,536 -0.01(-0.07%)
Dec 30, 2013 12.28 12.33 12.22 12.28 1,993,998 -0.03(-0.23%)
Dec 27, 2013 12.33 12.38 12.26 12.31 1,673,713 -0.02(-0.15%)
Dec 26, 2013 12.37 12.41 12.28 12.33 1,659,816 +0.02(+0.18%)
Dec 24, 2013 12.25 12.32 12.13 12.31 1,128,418 +0.05(+0.38%)
Dec 23, 2013 12.14 12.29 12.14 12.26 2,851,291 -0.06(-0.50%)
Dec 20, 2013 12.18 12.36 12.15 12.32 5,512,691 +0.15(+1.27%)
Dec 19, 2013 12.17 12.21 12.10 12.17 2,791,405 -0.04(-0.34%)
Dec 18, 2013 12.10 12.21 11.89 12.21 5,226,028 +0.09(+0.73%)
Dec 17, 2013 11.94 12.13 11.94 12.12 3,400,857 +0.18(+1.52%)
Dec 16, 2013 11.94 12.02 11.86 11.94 3,787,873 +0.05(+0.44%)
Dec 13, 2013 12.02 12.02 11.89 11.89 3,144,229 -0.07(-0.62%)
Dec 12, 2013 11.95 12.03 11.88 11.96 4,706,160 +0.02(+0.21%)
Dec 11, 2013 11.96 12.03 11.91 11.94 3,693,671 -0.04(-0.35%)
Dec 10, 2013 11.96 12.02 11.84 11.98 3,513,828 -0.01(-0.05%)
Dec 09, 2013 12.02 12.05 11.93 11.99 3,903,288 +0.01(+0.08%)
Dec 06, 2013 12.10 12.12 11.77 11.98 0 +0.01(+0.05%)
Dec 05, 2013 12.19 12.29 11.96 11.97 5,365,054 -0.34(-2.73%)
Dec 04, 2013 12.01 12.44 11.93 12.31 7,850,468 +0.28(+2.36%)
Dec 03, 2013 12.08 12.17 11.92 12.02 3,699,643 -0.11(-0.94%)
Dec 02, 2013 12.16 12.52 12.10 12.14 5,437,971 +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 11.85 11.90 0 -0.05(-0.39%)
Nov 26, 2013 12.09 12.14 11.95 11.95 0 -0.16(-1.30%)
Nov 25, 2013 12.20 12.27 12.09 12.11 4,456,912 -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 4,792,025 +0.14(+1.14%)
Nov 20, 2013 11.75 11.91 11.71 11.85 5,611,707 +0.08(+0.71%)
Nov 19, 2013 11.40 11.89 11.37 11.77 6,928,147 +0.19(+1.62%)
Nov 18, 2013 11.45 11.59 11.36 11.58 4,546,563 +0.16(+1.40%)
Nov 15, 2013 11.46 11.46 11.33 11.42 0 -0.04(-0.32%)
Nov 14, 2013 11.19 11.47 11.12 11.46 5,180,739 +0.42(+3.77%)
Nov 12, 2013 11.06 11.17 10.99 11.04 2,431,320 -0.02(-0.17%)
Nov 11, 2013 11.04 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 10.99 11.04 10.80 10.82 2,088,968 -0.12(-1.07%)
Nov 06, 2013 10.92 10.99 10.89 10.94 1,937,958 +0.06(+0.51%)
Nov 05, 2013 10.84 10.98 10.81 10.88 2,371,439 -0.04(-0.39%)
Nov 04, 2013 10.93 10.94 10.84 10.92 1,880,531 +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.