Nasdaq OMX Group (NQ: NDAQ )

73.76 +0.86 (+1.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.98 14.25 13.91 14.13 4,634,205 +0.13(+0.95%)
Jan 29, 2015 14.02 14.21 13.88 13.99 4,850,827 +0.04(+0.29%)
Jan 28, 2015 14.27 14.35 13.92 13.95 3,652,365 -0.32(-2.26%)
Jan 27, 2015 14.30 14.42 14.27 14.27 2,384,062 -0.15(-1.05%)
Jan 26, 2015 14.39 14.47 14.29 14.43 2,926,381 +0.00(+0.02%)
Jan 23, 2015 14.39 14.49 14.31 14.42 2,659,772 +0.01(+0.04%)
Jan 22, 2015 14.15 14.45 14.06 14.42 3,883,201 +0.26(+1.84%)
Jan 21, 2015 14.17 14.30 14.06 14.16 2,641,638 -0.08(-0.54%)
Jan 20, 2015 14.43 14.49 14.15 14.23 4,086,129 -0.11(-0.73%)
Jan 16, 2015 14.17 14.37 14.11 14.34 7,110,483 +0.16(+1.16%)
Jan 15, 2015 14.15 14.31 14.00 14.17 3,951,645 +0.03(+0.22%)
Jan 14, 2015 14.30 14.44 13.97 14.14 4,548,551 -0.33(-2.25%)
Jan 13, 2015 14.73 14.88 14.36 14.47 5,726,449 -0.20(-1.35%)
Jan 12, 2015 14.99 15.02 14.64 14.67 4,481,516 -0.36(-2.37%)
Jan 09, 2015 15.24 15.30 14.97 15.02 2,306,686 -0.16(-1.04%)
Jan 08, 2015 15.02 15.28 15.00 15.18 3,891,953 +0.23(+1.55%)
Jan 07, 2015 14.83 14.96 14.66 14.95 3,199,592 +0.21(+1.43%)
Jan 06, 2015 14.79 14.86 14.61 14.74 3,340,317 -0.01(-0.06%)
Jan 05, 2015 14.75 14.84 14.64 14.75 3,086,515 -0.08(-0.52%)
Jan 02, 2015 14.94 15.00 14.69 14.83 1,925,388 -0.03(-0.21%)
Dec 31, 2014 15.14 14.86 14.86 14.86 1,423,358 -0.21(-1.38%)
Dec 30, 2014 15.12 15.13 15.01 15.06 1,155,803 -0.07(-0.45%)
Dec 29, 2014 15.08 15.20 15.00 15.13 1,366,695 +0.05(+0.31%)
Dec 26, 2014 15.11 15.25 15.08 15.09 1,144,094 -0.01(-0.08%)
Dec 24, 2014 15.27 15.10 15.10 15.10 1,117,638 -0.12(-0.81%)
Dec 23, 2014 15.34 15.40 15.22 15.22 2,602,234 -0.05(-0.30%)
Dec 22, 2014 14.99 15.30 14.99 15.27 2,927,953 +0.19(+1.23%)
Dec 19, 2014 14.94 15.15 14.86 15.08 7,184,905 +0.26(+1.73%)
Dec 18, 2014 14.56 14.83 14.44 14.83 2,487,316 +0.41(+2.86%)
Dec 17, 2014 14.25 14.46 14.18 14.41 2,498,153 +0.24(+1.73%)
Dec 16, 2014 14.41 14.47 14.17 14.17 4,823,774 -0.22(-1.55%)
Dec 15, 2014 14.32 14.51 14.25 14.39 4,205,577 +0.11(+0.76%)
Dec 12, 2014 14.40 14.94 14.24 14.28 5,130,391 -0.27(-1.83%)
Dec 11, 2014 14.22 14.58 14.19 14.55 5,112,232 +0.37(+2.58%)
Dec 10, 2014 14.24 14.37 14.17 14.18 3,798,310 -0.18(-1.23%)
Dec 09, 2014 14.51 14.52 14.32 14.36 5,564,944 +0.05(+0.32%)
Dec 08, 2014 14.26 14.54 14.26 14.31 3,875,073 +0.18(+1.27%)
Dec 05, 2014 14.23 14.39 14.11 14.13 2,941,058 -0.08(-0.57%)
Dec 04, 2014 14.12 14.23 14.04 14.22 2,151,291 +0.13(+0.89%)
Dec 03, 2014 13.95 14.10 13.89 14.09 1,720,937 +0.14(+1.03%)
Dec 02, 2014 13.76 13.96 13.71 13.95 1,854,507 +0.25(+1.81%)
Dec 01, 2014 13.88 13.91 13.70 13.70 3,343,894 -0.20(-1.43%)
Nov 28, 2014 13.87 13.91 13.80 13.90 762,054 +0.02(+0.18%)
Nov 26, 2014 13.79 13.87 13.87 13.87 1,587,128 +0.08(+0.56%)
Nov 25, 2014 13.81 13.87 13.75 13.79 2,215,785 -0.02(-0.13%)
Nov 24, 2014 13.70 13.83 13.65 13.81 2,545,556 +0.17(+1.22%)
Nov 21, 2014 13.79 13.82 13.42 13.65 3,095,696 -0.02(-0.14%)
Nov 20, 2014 13.52 13.67 13.48 13.66 2,246,361 +0.06(+0.41%)
Nov 19, 2014 13.59 13.62 13.40 13.61 2,730,294 -0.00(-0.02%)
Nov 18, 2014 13.56 13.62 13.53 13.61 3,082,885 +0.08(+0.59%)
Nov 17, 2014 13.53 13.59 13.46 13.53 1,860,095 -0.02(-0.11%)
Nov 14, 2014 13.52 13.61 13.48 13.55 1,582,126 -0.00(-0.02%)
Nov 13, 2014 13.65 13.68 13.48 13.55 1,928,499 -0.07(-0.55%)
Nov 12, 2014 13.64 13.70 13.60 13.62 1,720,601 -0.07(-0.54%)
Nov 11, 2014 13.62 13.70 13.56 13.70 1,395,506 +0.07(+0.54%)
Nov 10, 2014 13.53 13.64 13.48 13.62 2,351,588 +0.05(+0.34%)
Nov 07, 2014 13.66 13.66 13.52 13.58 2,571,601 -0.01(-0.05%)
Nov 06, 2014 13.57 13.63 13.53 13.58 3,101,513 +0.05(+0.37%)
Nov 05, 2014 13.63 13.63 13.45 13.53 4,471,515 +0.02(+0.11%)
Nov 04, 2014 13.48 13.62 13.44 13.52 2,962,088 +0.05(+0.37%)
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.