Nasdaq OMX Group (NQ: NDAQ )

73.50 +0.60 (+0.83%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.186 9.513 9.131 9.440 2,195,318 +0.22(+2.42%)
Oct 28, 2005 9.348 9.385 9.076 9.216 2,435,450 -0.13(-1.41%)
Oct 27, 2005 9.336 9.525 9.177 9.348 5,860,133 +0.18(+2.00%)
Oct 26, 2005 9.305 9.430 9.061 9.165 4,440,321 -0.03(-0.37%)
Oct 25, 2005 9.473 9.473 9.015 9.198 1,905,792 -0.10(-1.08%)
Oct 24, 2005 9.009 9.299 8.923 9.299 2,753,811 +0.41(+4.61%)
Oct 21, 2005 8.908 9.021 8.819 8.889 1,819,388 +0.07(+0.80%)
Oct 20, 2005 8.798 9.088 8.770 8.819 2,759,587 +0.02(+0.17%)
Oct 19, 2005 8.682 8.807 8.312 8.804 2,565,468 +0.12(+1.34%)
Oct 18, 2005 8.480 8.941 8.480 8.688 2,615,778 +0.21(+2.52%)
Oct 17, 2005 8.410 8.526 8.281 8.474 1,162,316 +0.10(+1.24%)
Oct 14, 2005 8.419 8.755 8.300 8.370 1,964,283 +0.07(+0.88%)
Oct 13, 2005 8.419 8.538 7.860 8.297 3,871,074 -0.11(-1.34%)
Oct 12, 2005 9.259 9.286 8.190 8.410 6,222,309 -0.90(-9.65%)
Oct 11, 2005 9.317 9.452 9.061 9.308 5,609,454 +0.43(+4.85%)
Oct 10, 2005 8.627 9.045 8.566 8.877 5,613,845 +0.32(+3.75%)
Oct 07, 2005 8.071 8.590 8.012 8.556 2,254,267 +0.54(+6.71%)
Oct 06, 2005 8.159 8.220 7.979 8.019 2,965,771 -0.20(-2.49%)
Oct 05, 2005 8.110 8.333 8.022 8.223 3,145,740 +0.26(+3.26%)
Oct 04, 2005 8.006 8.150 7.921 7.964 1,334,831 +0.03(+0.39%)
Oct 03, 2005 7.792 8.190 7.740 7.933 3,826,095 +0.19(+2.41%)
Sep 30, 2005 7.756 7.792 7.661 7.747 874,993 -0.01(-0.16%)
Sep 29, 2005 7.609 7.759 7.551 7.759 866,105 +0.16(+2.05%)
Sep 28, 2005 7.569 7.640 7.325 7.603 1,229,083 +0.10(+1.34%)
Sep 27, 2005 7.527 7.585 7.444 7.502 540,878 -0.02(-0.32%)
Sep 26, 2005 7.640 7.701 7.511 7.527 896,395 -0.11(-1.48%)
Sep 23, 2005 7.640 7.682 7.444 7.640 1,396,263 +0.09(+1.21%)
Sep 22, 2005 7.548 7.685 7.417 7.548 1,123,486 +0.06(+0.78%)
Sep 21, 2005 7.487 7.634 7.450 7.490 1,086,416 -0.02(-0.24%)
Sep 20, 2005 7.606 7.753 7.484 7.508 1,253,102 -0.08(-1.01%)
Sep 19, 2005 7.524 7.609 7.520 7.585 525,547 +0.02(+0.28%)
Sep 16, 2005 7.465 7.615 7.456 7.563 1,891,842 +0.13(+1.68%)
Sep 15, 2005 7.395 7.450 7.258 7.438 1,307,274 +0.03(+0.41%)
Sep 14, 2005 7.533 7.750 7.319 7.407 1,495,486 -0.07(-0.98%)
Sep 13, 2005 7.508 7.511 7.447 7.481 1,654,161 -0.05(-0.61%)
Sep 12, 2005 7.621 7.750 7.514 7.527 1,031,087 -0.12(-1.56%)
Sep 09, 2005 7.640 7.716 7.524 7.646 1,348,198 -0.01(-0.12%)
Sep 08, 2005 7.753 7.753 7.579 7.655 1,715,627 -0.09(-1.18%)
Sep 07, 2005 7.869 7.869 7.579 7.747 1,147,028 -0.08(-1.05%)
Sep 06, 2005 7.487 7.869 7.450 7.829 2,979,813 +0.33(+4.44%)
Sep 02, 2005 7.319 7.591 7.316 7.496 2,139,121 +0.15(+2.04%)
Sep 01, 2005 7.224 7.365 7.099 7.346 1,882,967 +0.17(+2.30%)
Aug 31, 2005 7.090 7.487 6.922 7.181 1,427,371 +0.12(+1.64%)
Aug 30, 2005 6.998 7.102 6.876 7.065 923,654 +0.07(+1.05%)
Aug 29, 2005 6.986 6.992 6.753 6.992 1,508,906 -0.04(-0.57%)
Aug 26, 2005 7.041 7.056 6.906 7.032 936,544 -0.00(-0.04%)
Aug 25, 2005 7.160 7.181 6.952 7.035 750,547 -0.04(-0.52%)
Aug 24, 2005 6.925 7.181 6.900 7.071 1,376,750 +0.14(+2.03%)
Aug 23, 2005 6.940 6.989 6.802 6.931 1,135,535 -0.01(-0.09%)
Aug 22, 2005 6.940 7.022 6.876 6.937 813,138 +0.03(+0.44%)
Aug 19, 2005 6.671 6.964 6.671 6.906 1,641,690 +0.20(+2.96%)
Aug 18, 2005 6.860 6.860 6.585 6.708 2,352,082 -0.16(-2.27%)
Aug 17, 2005 6.753 6.937 6.738 6.863 2,346,797 +0.06(+0.94%)
Aug 16, 2005 7.007 7.028 6.793 6.799 3,309,200 -0.23(-3.22%)
Aug 15, 2005 7.157 7.157 6.983 7.025 1,933,486 -0.10(-1.46%)
Aug 12, 2005 7.035 7.194 7.010 7.129 2,167,424 +0.06(+0.91%)
Aug 11, 2005 6.989 7.203 6.845 7.065 3,281,214 +0.25(+3.68%)
Aug 10, 2005 6.842 6.967 6.708 6.815 2,678,412 +0.06(+0.90%)
Aug 09, 2005 6.723 6.799 6.708 6.753 1,538,550 +0.05(+0.68%)
Aug 08, 2005 6.686 6.735 6.604 6.708 1,558,718 -0.11(-1.61%)
Aug 05, 2005 6.906 6.961 6.750 6.818 2,204,961 -0.19(-2.70%)
Aug 04, 2005 7.135 7.380 6.952 7.007 2,783,855 -0.04(-0.52%)
Aug 03, 2005 6.986 7.090 6.909 7.044 2,067,514 +0.09(+1.25%)
Aug 02, 2005 6.952 7.028 6.915 6.957 1,806,782 +0.02(+0.29%)
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.