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 (%)
Nov 30, 2016 20.33 20.37 20.02 20.06 4,599,539 -0.28(-1.35%)
Nov 29, 2016 20.31 20.49 20.17 20.34 3,858,135 +0.12(+0.60%)
Nov 28, 2016 20.52 20.52 20.18 20.22 2,671,967 -0.35(-1.69%)
Nov 25, 2016 20.38 20.56 20.38 20.56 696,513 +0.11(+0.54%)
Nov 23, 2016 20.45 20.45 20.45 0 -0.08(-0.37%)
Nov 22, 2016 20.71 20.73 20.44 20.53 1,982,785 -0.12(-0.59%)
Nov 21, 2016 20.69 20.74 20.55 20.65 2,572,029 +0.04(+0.18%)
Nov 18, 2016 20.33 20.64 20.26 20.61 3,059,659 +0.31(+1.53%)
Nov 17, 2016 20.25 20.39 20.22 20.30 1,771,754 +0.05(+0.23%)
Nov 16, 2016 20.17 20.33 20.08 20.26 4,022,699 +0.07(+0.36%)
Nov 15, 2016 20.29 20.32 19.91 20.18 3,721,429 -0.08(-0.39%)
Nov 14, 2016 20.85 20.87 20.21 20.26 4,515,503 -0.54(-2.57%)
Nov 11, 2016 20.97 21.07 20.63 20.80 2,841,364 -0.21(-0.98%)
Nov 10, 2016 21.13 21.38 20.94 21.00 3,869,109 +0.05(+0.25%)
Nov 09, 2016 20.41 21.02 20.25 20.95 3,303,271 +0.49(+2.37%)
Nov 08, 2016 20.48 20.53 20.09 20.47 2,131,040 -0.03(-0.12%)
Nov 07, 2016 20.45 20.53 20.36 20.49 2,186,635 +0.24(+1.21%)
Nov 04, 2016 20.14 20.48 20.04 20.25 4,054,267 +0.16(+0.81%)
Nov 03, 2016 19.97 20.21 19.97 20.08 2,752,741 +0.13(+0.63%)
Nov 02, 2016 19.92 20.05 19.89 19.96 2,234,032 +0.08(+0.38%)
Nov 01, 2016 19.97 20.10 19.82 19.88 3,103,721 -0.14(-0.70%)
Oct 31, 2016 20.07 20.12 19.98 20.02 2,163,394 -0.04(-0.19%)
Oct 28, 2016 20.05 20.22 19.95 20.06 1,577,849 +0.04(+0.22%)
Oct 27, 2016 20.21 20.21 19.82 20.02 3,683,490 -0.23(-1.14%)
Oct 26, 2016 20.42 20.85 20.12 20.25 4,074,099 -0.52(-2.52%)
Oct 25, 2016 20.79 20.91 20.68 20.77 3,222,982 +0.02(+0.09%)
Oct 24, 2016 20.74 20.90 20.72 20.75 1,594,244 +0.04(+0.18%)
Oct 21, 2016 20.48 20.76 20.42 20.72 1,981,693 +0.14(+0.68%)
Oct 20, 2016 20.83 20.84 20.54 20.58 1,779,664 -0.21(-1.01%)
Oct 19, 2016 20.71 20.81 20.61 20.79 1,819,497 +0.06(+0.29%)
Oct 18, 2016 20.91 21.03 20.69 20.73 1,268,564 -0.05(-0.26%)
Oct 17, 2016 21.12 21.21 20.74 20.78 1,750,354 -0.27(-1.28%)
Oct 14, 2016 21.10 21.10 20.96 21.05 1,929,299 +0.13(+0.60%)
Oct 13, 2016 20.70 20.98 20.65 20.92 4,054,526 +0.12(+0.57%)
Oct 12, 2016 20.58 20.86 20.57 20.80 2,647,315 +0.16(+0.79%)
Oct 11, 2016 20.71 20.93 20.52 20.64 3,035,505 -0.15(-0.72%)
Oct 10, 2016 21.01 21.11 20.76 20.79 2,981,575 -0.19(-0.91%)
Oct 07, 2016 21.12 21.12 20.81 20.98 1,561,714 -0.10(-0.48%)
Oct 06, 2016 20.94 21.10 20.82 21.08 1,935,503 +0.15(+0.72%)
Oct 05, 2016 20.91 21.01 20.85 20.93 2,626,956 +0.03(+0.12%)
Oct 04, 2016 21.04 21.12 20.84 20.91 2,178,527 -0.08(-0.39%)
Oct 03, 2016 21.06 21.19 20.90 20.99 3,179,125 -0.15(-0.73%)
Sep 30, 2016 21.22 21.31 21.09 21.14 2,892,163 +0.02(+0.09%)
Sep 29, 2016 21.38 21.50 20.97 21.12 2,839,348 -0.23(-1.07%)
Sep 28, 2016 21.46 21.46 21.30 21.35 1,981,833 -0.11(-0.50%)
Sep 27, 2016 21.52 21.60 21.45 21.46 2,579,569 -0.09(-0.42%)
Sep 26, 2016 21.66 21.91 21.53 21.55 2,197,349 -0.19(-0.89%)
Sep 23, 2016 21.85 22.09 21.58 21.74 3,293,317 -0.31(-1.39%)
Sep 22, 2016 22.23 22.23 22.03 22.05 1,601,796 -0.07(-0.33%)
Sep 21, 2016 21.89 22.14 21.77 22.12 1,511,512 +0.33(+1.51%)
Sep 20, 2016 21.94 22.05 21.71 21.79 2,256,521 -0.06(-0.26%)
Sep 19, 2016 21.81 21.98 21.79 21.85 2,581,223 +0.10(+0.48%)
Sep 16, 2016 21.63 21.79 21.49 21.75 3,064,364 -0.02(-0.07%)
Sep 15, 2016 21.50 21.80 21.50 21.76 1,937,193 +0.26(+1.21%)
Sep 14, 2016 21.55 21.68 21.48 21.50 2,456,502 -0.08(-0.38%)
Sep 13, 2016 21.58 21.72 21.43 21.58 2,080,045 -0.13(-0.60%)
Sep 12, 2016 21.48 21.79 21.32 21.72 3,059,670 +0.16(+0.72%)
Sep 09, 2016 21.81 21.88 21.56 21.56 2,830,648 -0.38(-1.75%)
Sep 08, 2016 22.11 22.18 21.94 21.94 1,815,317 -0.22(-0.97%)
Sep 07, 2016 22.08 22.18 21.89 22.16 1,689,306 -0.19(-0.84%)
Sep 06, 2016 22.45 22.46 22.23 22.35 1,378,340 -0.05(-0.24%)
Sep 02, 2016 22.47 22.40 22.40 22.40 1,474,637 +0.01(+0.04%)
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.