Nasdaq OMX Group (NQ: NDAQ )

74.24 +1.34 (+1.84%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.473 10.01 9.283 9.922 7,355,583 +0.35(+3.67%)
Oct 30, 2008 9.733 9.843 9.335 9.571 6,973,117 +0.23(+2.45%)
Oct 29, 2008 8.959 9.699 8.800 9.341 15,614,873 +0.38(+4.23%)
Oct 28, 2008 8.400 8.993 7.779 8.962 13,286,766 +0.84(+10.31%)
Oct 27, 2008 8.409 8.862 8.116 8.125 13,747,806 -0.58(-6.70%)
Oct 24, 2008 8.357 9.247 8.214 8.709 13,776,041 -0.50(-5.38%)
Oct 23, 2008 9.164 9.629 8.684 9.204 19,804,160 -0.18(-1.95%)
Oct 22, 2008 9.837 10.00 9.063 9.387 22,058,528 -0.73(-7.19%)
Oct 21, 2008 10.08 10.66 9.861 10.11 96,628,704 -0.11(-1.05%)
Oct 20, 2008 9.751 10.22 9.644 10.22 15,236,627 +0.75(+7.91%)
Oct 17, 2008 8.981 10.07 8.978 9.473 22,178,714 +0.89(+10.32%)
Oct 16, 2008 8.177 8.586 7.682 8.586 11,987,403 +0.41(+5.01%)
Oct 15, 2008 8.803 9.161 8.140 8.177 7,468,585 -1.09(-11.77%)
Oct 14, 2008 9.470 9.601 8.846 9.268 11,821,738 +0.09(+0.97%)
Oct 13, 2008 8.443 9.189 8.418 9.179 11,623,947 +1.27(+16.08%)
Oct 10, 2008 7.171 8.394 6.957 7.908 15,787,068 +0.34(+4.53%)
Oct 09, 2008 8.547 8.620 7.403 7.566 15,550,554 -0.69(-8.33%)
Oct 08, 2008 8.174 8.865 7.896 8.253 10,258,223 -0.18(-2.10%)
Oct 07, 2008 9.158 9.442 8.284 8.431 10,534,645 -0.58(-6.41%)
Oct 06, 2008 9.320 9.500 8.339 9.008 11,818,204 -0.60(-6.21%)
Oct 03, 2008 9.809 10.38 9.452 9.604 6,694,044 -0.03(-0.29%)
Oct 02, 2008 10.04 10.04 9.571 9.632 5,592,020 -0.32(-3.20%)
Oct 01, 2008 9.950 9.950 9.124 9.950 7,250,842 +0.61(+6.48%)
Sep 30, 2008 9.060 9.699 8.880 9.345 8,855,505 +0.48(+5.41%)
Sep 29, 2008 9.754 10.09 8.864 8.865 9,101,036 -1.10(-11.04%)
Sep 26, 2008 9.776 10.14 9.500 9.965 7,819,721 +0.12(+1.24%)
Sep 25, 2008 9.705 10.03 9.629 9.843 8,207,500 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.565 9.586 7,815,330 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.09 8,022,474 -0.24(-2.28%)
Sep 22, 2008 10.87 10.99 10.29 10.32 9,023,552 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,808,530 +1.76(+17.47%)
Sep 18, 2008 8.895 10.40 8.709 10.10 34,513,492 +1.31(+14.85%)
Sep 17, 2008 8.660 9.213 8.562 8.791 27,197,676 +0.08(+0.95%)
Sep 16, 2008 8.559 8.852 8.284 8.709 18,836,918 -0.08(-0.90%)
Sep 15, 2008 9.014 9.555 8.770 8.788 11,144,277 -0.76(-8.00%)
Sep 12, 2008 9.476 9.705 9.357 9.552 8,433,006 -0.01(-0.13%)
Sep 11, 2008 9.170 9.568 8.898 9.565 10,631,221 +0.15(+1.56%)
Sep 10, 2008 9.534 9.626 9.176 9.418 11,132,670 -0.06(-0.61%)
Sep 09, 2008 10.12 10.17 9.452 9.476 12,987,662 -0.73(-7.19%)
Sep 08, 2008 10.13 10.27 9.647 10.21 11,681,285 +0.36(+3.66%)
Sep 05, 2008 9.647 9.879 9.323 9.849 9,525,435 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.659 9.678 10,369,389 -0.52(-5.10%)
Sep 03, 2008 10.11 10.35 9.986 10.20 9,260,145 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.03 10.15 9,551,296 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.849 9.993 7,342,003 -0.15(-1.45%)
Aug 28, 2008 9.690 10.15 9.662 10.14 9,656,453 +0.51(+5.34%)
Aug 27, 2008 9.617 9.644 9.381 9.626 8,761,769 +0.08(+0.86%)
Aug 26, 2008 9.464 9.662 9.354 9.543 8,990,445 +0.07(+0.77%)
Aug 25, 2008 9.510 9.721 9.455 9.470 6,570,132 -0.28(-2.82%)
Aug 22, 2008 9.574 9.754 9.537 9.745 7,905,792 +0.28(+2.91%)
Aug 21, 2008 9.690 9.766 9.424 9.470 10,555,923 -0.36(-3.70%)
Aug 20, 2008 9.730 9.840 9.452 9.834 9,672,280 +0.22(+2.32%)
Aug 19, 2008 9.736 9.772 9.482 9.610 11,199,770 -0.17(-1.78%)
Aug 18, 2008 10.43 10.50 9.745 9.785 8,614,580 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,910,246 +0.10(+1.00%)
Aug 14, 2008 9.834 10.41 9.834 10.41 9,091,535 +0.59(+5.98%)
Aug 13, 2008 9.772 9.999 9.577 9.818 8,684,592 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.641 9.809 15,690,185 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,456,301 -0.08(-0.74%)
Aug 08, 2008 9.601 10.35 9.476 10.31 16,269,160 +0.71(+7.42%)
Aug 07, 2008 9.412 9.904 9.173 9.598 20,796,320 +0.16(+1.65%)
Aug 06, 2008 8.565 9.629 8.489 9.442 28,170,118 +1.37(+16.92%)
Aug 05, 2008 7.969 8.165 7.948 8.076 14,365,563 +0.20(+2.60%)
Aug 04, 2008 8.214 8.299 7.850 7.871 10,757,139 -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.