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 (%)
Jun 30, 2015 15.18 15.29 15.11 15.16 2,645,397 +0.08(+0.54%)
Jun 29, 2015 15.32 15.38 15.08 15.08 2,513,368 -0.36(-2.31%)
Jun 26, 2015 15.54 15.59 15.43 15.44 2,401,893 -0.08(-0.52%)
Jun 25, 2015 15.50 15.64 15.47 15.52 2,453,631 +0.07(+0.44%)
Jun 24, 2015 15.68 15.73 15.45 15.45 2,416,764 -0.25(-1.58%)
Jun 23, 2015 15.78 15.80 15.68 15.70 1,566,962 -0.02(-0.16%)
Jun 22, 2015 15.73 15.84 15.67 15.73 1,752,857 +0.07(+0.47%)
Jun 19, 2015 15.81 15.90 15.60 15.65 3,995,484 -0.28(-1.75%)
Jun 18, 2015 15.96 16.03 15.89 15.93 2,589,552 +0.07(+0.45%)
Jun 17, 2015 15.72 15.96 15.69 15.86 3,157,225 +0.14(+0.91%)
Jun 16, 2015 15.63 15.75 15.59 15.72 1,999,213 +0.08(+0.50%)
Jun 15, 2015 15.67 15.70 15.51 15.64 1,892,344 -0.12(-0.79%)
Jun 12, 2015 15.86 15.89 15.74 15.76 1,753,555 -0.11(-0.69%)
Jun 11, 2015 15.83 15.93 15.80 15.87 1,878,523 +0.10(+0.65%)
Jun 10, 2015 15.59 15.83 15.59 15.77 3,222,749 +0.22(+1.41%)
Jun 09, 2015 15.55 15.62 15.41 15.55 3,103,538 +0.03(+0.22%)
Jun 08, 2015 15.69 15.69 15.36 15.52 4,971,187 -0.16(-0.99%)
Jun 05, 2015 15.91 16.01 15.64 15.67 4,697,764 -0.25(-1.56%)
Jun 04, 2015 16.05 16.11 15.83 15.92 2,167,828 -0.19(-1.19%)
Jun 03, 2015 16.07 16.22 16.03 16.11 2,182,446 +0.11(+0.68%)
Jun 02, 2015 15.98 16.01 15.88 16.00 2,334,652 +0.03(+0.21%)
Jun 01, 2015 16.14 16.15 15.96 15.97 4,149,693 -0.08(-0.50%)
May 29, 2015 16.22 16.26 16.05 16.05 3,418,432 -0.18(-1.13%)
May 28, 2015 16.04 16.27 16.03 16.23 1,604,794 +0.09(+0.54%)
May 27, 2015 16.13 16.20 16.03 16.15 2,434,834 +0.04(+0.25%)
May 26, 2015 16.28 16.30 16.09 16.11 3,209,743 -0.21(-1.31%)
May 22, 2015 16.17 16.32 16.32 16.32 2,700,181 +0.11(+0.67%)
May 21, 2015 16.04 16.26 16.02 16.21 2,650,546 +0.14(+0.85%)
May 20, 2015 16.19 16.20 16.01 16.08 2,484,353 -0.14(-0.84%)
May 19, 2015 16.25 16.26 16.13 16.21 2,711,291 +0.15(+0.95%)
May 18, 2015 15.89 16.08 15.88 16.06 1,781,423 +0.18(+1.15%)
May 15, 2015 16.01 16.06 15.85 15.88 2,607,050 -0.08(-0.51%)
May 14, 2015 15.84 15.97 15.77 15.96 1,747,157 +0.22(+1.38%)
May 13, 2015 15.66 15.80 15.60 15.74 1,846,798 +0.08(+0.49%)
May 12, 2015 15.71 15.78 15.60 15.66 2,485,346 -0.09(-0.60%)
May 11, 2015 15.70 15.87 15.63 15.76 3,066,387 +0.08(+0.50%)
May 08, 2015 15.60 15.75 15.57 15.68 3,210,217 +0.20(+1.32%)
May 07, 2015 15.18 15.48 15.17 15.47 2,422,086 +0.29(+1.88%)
May 06, 2015 15.33 15.51 15.12 15.19 3,406,300 -0.14(-0.93%)
May 05, 2015 15.37 15.49 15.26 15.33 3,316,851 -0.06(-0.38%)
May 04, 2015 15.27 15.42 15.24 15.39 2,297,598 +0.18(+1.16%)
May 01, 2015 15.15 15.25 15.08 15.21 2,065,172 +0.13(+0.86%)
Apr 30, 2015 15.16 15.28 15.03 15.08 2,086,835 -0.10(-0.67%)
Apr 29, 2015 15.30 15.43 15.13 15.19 3,302,152 -0.11(-0.73%)
Apr 28, 2015 14.98 15.33 14.93 15.30 3,192,626 +0.33(+2.20%)
Apr 27, 2015 15.08 15.12 14.92 14.97 4,585,062 -0.10(-0.64%)
Apr 24, 2015 15.31 15.46 14.97 15.06 6,570,581 -0.37(-2.39%)
Apr 23, 2015 15.11 15.53 15.09 15.43 4,568,697 +0.29(+1.88%)
Apr 22, 2015 15.12 15.27 15.09 15.15 7,071,176 +0.04(+0.25%)
Apr 21, 2015 15.01 15.19 14.99 15.11 5,620,878 +0.12(+0.79%)
Apr 20, 2015 15.10 15.18 14.97 14.99 4,600,667 -0.10(-0.69%)
Apr 17, 2015 15.38 15.42 15.03 15.10 5,130,360 -0.35(-2.26%)
Apr 16, 2015 15.33 15.47 15.25 15.45 2,509,308 +0.09(+0.59%)
Apr 15, 2015 15.42 15.49 15.29 15.36 3,257,024 -0.06(-0.39%)
Apr 14, 2015 15.58 15.60 15.38 15.42 3,968,624 -0.19(-1.22%)
Apr 13, 2015 15.65 15.72 15.59 15.61 2,399,147 -0.08(-0.51%)
Apr 10, 2015 15.54 15.69 15.50 15.69 2,154,851 +0.14(+0.88%)
Apr 09, 2015 15.46 15.56 15.38 15.55 1,354,804 +0.07(+0.44%)
Apr 08, 2015 15.50 15.63 15.43 15.48 2,957,751 -0.03(-0.18%)
Apr 07, 2015 15.72 15.78 15.51 15.51 1,668,454 -0.18(-1.13%)
Apr 06, 2015 15.39 15.70 15.26 15.69 2,609,861 +0.15(+0.94%)
Apr 02, 2015 15.64 15.54 15.54 15.54 2,452,570 -0.11(-0.68%)
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.