Nasdaq OMX Group (NQ: NDAQ )

74.01 -0.28 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 15.89 16.02 15.85 15.90 4,520,390 -0.09(-0.58%)
Aug 28, 2015 15.88 16.01 15.85 16.00 4,106,991 +0.06(+0.37%)
Aug 27, 2015 15.61 15.94 15.61 15.94 5,776,210 +0.50(+3.24%)
Aug 26, 2015 15.57 15.69 14.97 15.44 18,604,234 +0.26(+1.74%)
Aug 25, 2015 15.81 15.88 15.17 15.17 10,736,305 -0.25(-1.61%)
Aug 24, 2015 15.25 15.99 14.90 15.42 7,899,833 -0.59(-3.71%)
Aug 21, 2015 16.36 16.48 15.96 16.02 13,203,352 -0.47(-2.85%)
Aug 20, 2015 16.61 16.69 16.49 16.48 4,027,752 -0.30(-1.80%)
Aug 19, 2015 16.80 16.86 16.65 16.79 4,549,712 -0.09(-0.52%)
Aug 18, 2015 16.86 16.99 16.80 16.87 2,819,624 +0.04(+0.26%)
Aug 17, 2015 16.79 16.90 16.64 16.83 3,036,232 -0.03(-0.17%)
Aug 14, 2015 16.66 16.88 16.61 16.86 2,722,547 +0.20(+1.17%)
Aug 13, 2015 16.49 16.77 16.45 16.66 2,618,929 +0.18(+1.11%)
Aug 12, 2015 16.39 16.52 16.16 16.48 2,645,050 -0.08(-0.51%)
Aug 11, 2015 16.57 16.62 16.45 16.56 2,691,432 -0.07(-0.45%)
Aug 10, 2015 16.57 16.76 16.49 16.64 2,872,637 +0.19(+1.17%)
Aug 07, 2015 16.32 16.47 16.30 16.44 3,255,992 +0.05(+0.28%)
Aug 06, 2015 16.38 16.62 16.26 16.40 4,856,037 +0.10(+0.59%)
Aug 05, 2015 16.02 16.33 15.98 16.30 4,276,866 +0.34(+2.12%)
Aug 04, 2015 15.88 16.03 15.82 15.96 7,323,032 +0.12(+0.77%)
Aug 03, 2015 15.75 15.85 15.75 15.84 2,974,011 -0.01(-0.08%)
Jul 31, 2015 16.02 16.04 15.78 15.85 3,394,172 +0.01(+0.08%)
Jul 30, 2015 15.81 15.90 15.76 15.84 3,581,770 +0.00(+0.00%)
Jul 29, 2015 15.71 15.91 15.15 15.84 2,453,428 +0.11(+0.69%)
Jul 28, 2015 15.94 16.05 15.68 15.73 4,469,212 -0.16(-1.04%)
Jul 27, 2015 16.08 16.12 15.87 15.90 3,028,124 -0.22(-1.39%)
Jul 24, 2015 16.05 16.29 16.04 16.12 2,137,998 +0.11(+0.70%)
Jul 23, 2015 15.81 16.22 15.80 16.01 2,355,662 -0.06(-0.39%)
Jul 22, 2015 15.84 16.09 15.84 16.07 2,936,059 +0.16(+1.02%)
Jul 21, 2015 16.08 16.10 15.87 15.91 2,377,901 -0.17(-1.04%)
Jul 20, 2015 16.09 16.16 16.04 16.08 1,517,194 -0.03(-0.17%)
Jul 17, 2015 16.07 16.12 15.99 16.11 1,674,349 -0.01(-0.06%)
Jul 16, 2015 16.02 16.11 15.97 16.11 2,194,639 +0.20(+1.25%)
Jul 15, 2015 15.86 15.97 15.79 15.92 2,029,839 +0.02(+0.14%)
Jul 14, 2015 15.74 15.93 15.70 15.89 1,704,637 +0.15(+0.95%)
Jul 13, 2015 15.84 15.90 15.74 15.75 2,504,384 +0.06(+0.40%)
Jul 10, 2015 15.59 15.73 15.39 15.68 3,263,228 +0.39(+2.56%)
Jul 09, 2015 15.11 15.49 15.07 15.29 4,650,024 +0.42(+2.84%)
Jul 08, 2015 15.09 15.11 14.87 14.87 5,675,753 -0.30(-2.01%)
Jul 07, 2015 15.13 15.19 14.85 15.17 4,239,619 +0.02(+0.16%)
Jul 06, 2015 15.25 15.28 15.05 15.15 3,849,547 -0.11(-0.75%)
Jul 02, 2015 15.25 15.26 15.26 15.26 3,610,137 +0.13(+0.86%)
Jul 01, 2015 15.16 15.25 15.01 15.13 3,771,882 -0.03(-0.20%)
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%)
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.