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 (%)
Oct 31, 2008 9.470 10.01 9.281 9.919 7,357,759 +0.35(+3.67%)
Oct 30, 2008 9.730 9.840 9.333 9.568 6,975,179 +0.23(+2.45%)
Oct 29, 2008 8.957 9.696 8.798 9.339 15,619,492 +0.38(+4.23%)
Oct 28, 2008 8.398 8.990 7.777 8.960 13,290,696 +0.84(+10.31%)
Oct 27, 2008 8.407 8.859 8.113 8.122 13,751,872 -0.58(-6.70%)
Oct 24, 2008 8.355 9.244 8.211 8.706 13,780,116 -0.50(-5.38%)
Oct 23, 2008 9.161 9.626 8.682 9.201 19,810,018 -0.18(-1.95%)
Oct 22, 2008 9.834 10.00 9.061 9.385 22,065,054 -0.73(-7.19%)
Oct 21, 2008 10.08 10.66 9.858 10.11 96,657,288 -0.11(-1.05%)
Oct 20, 2008 9.748 10.22 9.641 10.22 15,241,134 +0.75(+7.91%)
Oct 17, 2008 8.978 10.07 8.975 9.470 22,185,276 +0.89(+10.32%)
Oct 16, 2008 8.174 8.584 7.679 8.584 11,990,949 +0.41(+5.01%)
Oct 15, 2008 8.801 9.158 8.138 8.174 7,470,794 -1.09(-11.77%)
Oct 14, 2008 9.467 9.598 8.844 9.265 11,825,234 +0.09(+0.97%)
Oct 13, 2008 8.440 9.186 8.416 9.177 11,627,385 +1.27(+16.08%)
Oct 10, 2008 7.169 8.391 6.955 7.906 15,791,738 +0.34(+4.53%)
Oct 09, 2008 8.544 8.618 7.401 7.563 15,555,153 -0.69(-8.33%)
Oct 08, 2008 8.171 8.862 7.893 8.251 10,261,257 -0.18(-2.10%)
Oct 07, 2008 9.155 9.440 8.281 8.428 10,537,761 -0.58(-6.41%)
Oct 06, 2008 9.317 9.498 8.336 9.006 11,821,700 -0.60(-6.21%)
Oct 03, 2008 9.806 10.37 9.449 9.602 6,696,024 -0.03(-0.29%)
Oct 02, 2008 10.04 10.04 9.568 9.629 5,593,674 -0.32(-3.20%)
Oct 01, 2008 9.947 9.947 9.122 9.947 7,252,986 +0.61(+6.48%)
Sep 30, 2008 9.058 9.696 8.877 9.342 8,858,124 +0.48(+5.41%)
Sep 29, 2008 9.751 10.08 8.862 8.862 9,103,728 -1.10(-11.04%)
Sep 26, 2008 9.773 10.14 9.498 9.962 7,822,034 +0.12(+1.24%)
Sep 25, 2008 9.702 10.02 9.626 9.840 8,209,927 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.562 9.583 7,817,642 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.08 8,024,847 -0.24(-2.28%)
Sep 22, 2008 10.86 10.99 10.28 10.32 9,026,221 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,813,502 +1.76(+17.47%)
Sep 18, 2008 8.893 10.40 8.706 10.09 34,523,700 +1.30(+14.85%)
Sep 17, 2008 8.657 9.210 8.559 8.789 27,205,720 +0.08(+0.95%)
Sep 16, 2008 8.556 8.850 8.281 8.706 18,842,490 -0.08(-0.90%)
Sep 15, 2008 9.012 9.553 8.767 8.786 11,147,573 -0.76(-8.00%)
Sep 12, 2008 9.473 9.702 9.354 9.550 8,435,501 -0.01(-0.13%)
Sep 11, 2008 9.168 9.565 8.896 9.562 10,634,366 +0.15(+1.56%)
Sep 10, 2008 9.531 9.623 9.174 9.415 11,135,962 -0.06(-0.61%)
Sep 09, 2008 10.11 10.17 9.449 9.473 12,991,504 -0.73(-7.19%)
Sep 08, 2008 10.13 10.26 9.644 10.21 11,684,740 +0.36(+3.66%)
Sep 05, 2008 9.644 9.877 9.320 9.846 9,528,253 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.657 9.675 10,372,456 -0.52(-5.10%)
Sep 03, 2008 10.11 10.34 9.983 10.19 9,262,884 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.02 10.15 9,554,121 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.846 9.990 7,344,175 -0.15(-1.45%)
Aug 28, 2008 9.687 10.15 9.660 10.14 9,659,309 +0.51(+5.34%)
Aug 27, 2008 9.614 9.641 9.378 9.623 8,764,360 +0.08(+0.86%)
Aug 26, 2008 9.461 9.659 9.351 9.540 8,993,104 +0.07(+0.77%)
Aug 25, 2008 9.507 9.718 9.452 9.467 6,572,076 -0.28(-2.82%)
Aug 22, 2008 9.571 9.751 9.534 9.742 7,908,130 +0.28(+2.91%)
Aug 21, 2008 9.687 9.763 9.421 9.467 10,559,045 -0.36(-3.70%)
Aug 20, 2008 9.727 9.837 9.449 9.831 9,675,141 +0.22(+2.32%)
Aug 19, 2008 9.733 9.770 9.479 9.608 11,203,083 -0.17(-1.78%)
Aug 18, 2008 10.43 10.49 9.742 9.782 8,617,129 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,912,881 +0.10(+1.00%)
Aug 14, 2008 9.831 10.41 9.831 10.40 9,094,225 +0.59(+5.98%)
Aug 13, 2008 9.770 9.996 9.574 9.815 8,687,161 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.638 9.806 15,694,826 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,460,282 -0.08(-0.74%)
Aug 08, 2008 9.598 10.34 9.473 10.31 16,273,972 +0.71(+7.42%)
Aug 07, 2008 9.409 9.901 9.171 9.595 20,802,470 +0.16(+1.65%)
Aug 06, 2008 8.563 9.626 8.486 9.440 28,178,450 +1.37(+16.92%)
Aug 05, 2008 7.967 8.162 7.945 8.074 14,369,812 +0.20(+2.60%)
Aug 04, 2008 8.211 8.297 7.847 7.869 10,760,321 -0.44(-5.33%)
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.