Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.00 14.10 13.87 13.92 2,260,913 -0.09(-0.67%)
Apr 29, 2015 14.13 14.24 13.96 14.02 3,577,608 -0.10(-0.73%)
Apr 28, 2015 13.82 14.15 13.78 14.12 3,458,946 +0.30(+2.20%)
Apr 27, 2015 13.92 13.96 13.77 13.82 4,967,535 -0.09(-0.64%)
Apr 24, 2015 14.13 14.27 13.81 13.90 7,118,680 -0.34(-2.39%)
Apr 23, 2015 13.95 14.34 13.92 14.25 4,949,805 +0.26(+1.88%)
Apr 22, 2015 13.96 14.09 13.92 13.98 7,661,034 +0.03(+0.25%)
Apr 21, 2015 13.85 14.02 13.84 13.95 6,089,755 +0.11(+0.79%)
Apr 20, 2015 13.94 14.01 13.82 13.84 4,984,442 -0.10(-0.69%)
Apr 17, 2015 14.19 14.23 13.87 13.93 5,558,321 -0.32(-2.26%)
Apr 16, 2015 14.15 14.28 14.08 14.26 2,718,627 +0.08(+0.59%)
Apr 15, 2015 14.23 14.29 14.11 14.17 3,528,716 -0.06(-0.39%)
Apr 14, 2015 14.38 14.40 14.19 14.23 4,299,676 -0.18(-1.22%)
Apr 13, 2015 14.45 14.51 14.39 14.41 2,599,277 -0.07(-0.51%)
Apr 10, 2015 14.35 14.48 14.31 14.48 2,334,602 +0.13(+0.88%)
Apr 09, 2015 14.27 14.36 14.20 14.35 1,467,818 +0.06(+0.44%)
Apr 08, 2015 14.31 14.43 14.25 14.29 3,204,478 -0.03(-0.18%)
Apr 07, 2015 14.51 14.57 14.32 14.32 1,807,631 -0.16(-1.13%)
Apr 06, 2015 14.21 14.49 14.09 14.48 2,827,568 +0.13(+0.94%)
Apr 02, 2015 14.43 14.35 14.35 14.35 2,657,157 -0.10(-0.68%)
Apr 01, 2015 14.50 14.58 14.39 14.44 3,088,114 -0.14(-0.95%)
Mar 31, 2015 14.49 14.60 14.40 14.58 4,168,153 +0.07(+0.47%)
Mar 30, 2015 14.27 14.55 14.25 14.51 2,162,692 +0.29(+2.01%)
Mar 27, 2015 14.14 14.25 14.08 14.23 2,534,303 +0.04(+0.30%)
Mar 26, 2015 14.03 14.23 14.00 14.19 3,491,264 +0.11(+0.79%)
Mar 25, 2015 14.35 14.38 14.05 14.07 7,049,217 -0.29(-2.01%)
Mar 24, 2015 14.37 14.43 14.25 14.36 3,446,714 -0.05(-0.32%)
Mar 23, 2015 14.43 14.49 14.33 14.41 3,012,693 -0.03(-0.22%)
Mar 20, 2015 14.49 14.56 14.39 14.44 4,868,584 +0.01(+0.06%)
Mar 19, 2015 14.13 14.49 14.10 14.43 4,474,482 +0.25(+1.80%)
Mar 18, 2015 14.49 14.52 14.09 14.18 6,104,734 -0.41(-2.79%)
Mar 17, 2015 14.47 14.60 14.41 14.58 1,910,215 +0.04(+0.27%)
Mar 16, 2015 14.49 14.65 14.49 14.54 1,964,976 +0.16(+1.10%)
Mar 13, 2015 14.33 14.41 14.17 14.39 3,024,586 +0.08(+0.53%)
Mar 12, 2015 14.16 14.32 14.16 14.31 2,768,379 +0.18(+1.31%)
Mar 11, 2015 14.20 14.25 14.10 14.13 3,497,387 -0.04(-0.30%)
Mar 10, 2015 14.36 14.38 14.17 14.17 3,217,186 -0.30(-2.09%)
Mar 09, 2015 14.35 14.51 14.27 14.47 2,169,261 +0.15(+1.02%)
Mar 06, 2015 14.46 14.58 14.31 14.33 2,599,829 -0.17(-1.16%)
Mar 05, 2015 14.57 14.57 14.39 14.49 2,227,520 -0.07(-0.46%)
Mar 04, 2015 14.42 14.58 14.34 14.56 3,459,925 +0.12(+0.83%)
Mar 03, 2015 14.53 14.59 14.34 14.44 2,266,333 -0.09(-0.64%)
Mar 02, 2015 14.38 14.54 14.35 14.53 2,673,020 +0.22(+1.52%)
Feb 27, 2015 14.42 14.43 14.30 14.32 2,538,877 -0.14(-0.95%)
Feb 26, 2015 14.49 14.55 14.36 14.45 3,325,168 -0.04(-0.30%)
Feb 25, 2015 14.46 14.54 14.41 14.50 2,037,959 +0.04(+0.28%)
Feb 24, 2015 14.49 14.62 14.39 14.46 3,111,969 -0.04(-0.28%)
Feb 23, 2015 14.53 14.54 14.39 14.50 2,494,307 -0.04(-0.29%)
Feb 20, 2015 14.34 14.54 14.22 14.54 2,594,725 +0.18(+1.27%)
Feb 19, 2015 14.16 14.38 14.16 14.36 3,107,204 +0.11(+0.78%)
Feb 18, 2015 14.18 14.33 14.16 14.25 2,878,445 -0.00(-0.02%)
Feb 17, 2015 14.13 14.25 14.06 14.25 2,993,164 +0.13(+0.89%)
Feb 13, 2015 14.23 14.12 14.12 14.12 2,842,144 -0.08(-0.54%)
Feb 12, 2015 14.07 14.27 14.05 14.20 2,870,271 +0.16(+1.16%)
Feb 11, 2015 13.85 14.09 13.82 14.04 3,453,391 +0.18(+1.30%)
Feb 10, 2015 13.90 14.00 13.72 13.86 3,112,698 +0.02(+0.12%)
Feb 09, 2015 13.99 14.02 13.81 13.84 2,880,481 -0.21(-1.51%)
Feb 06, 2015 13.88 14.05 13.82 14.05 4,475,098 +0.27(+1.94%)
Feb 05, 2015 13.64 13.96 13.61 13.79 2,949,376 +0.20(+1.47%)
Feb 04, 2015 13.39 13.66 13.34 13.59 3,938,233 +0.16(+1.17%)
Feb 03, 2015 13.41 13.49 13.35 13.43 3,596,377 +0.07(+0.51%)
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.