Nasdaq OMX Group (NQ: NDAQ )

73.63 +0.73 (+1.00%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.707 2.720 2.704 2.720 13,089 +0.02(+0.56%)
Nov 26, 2003 2.689 2.704 2.689 2.704 4,254 -0.05(-1.67%)
Nov 25, 2003 2.750 2.750 2.674 2.750 103,407 +0.00(+0.00%)
Nov 24, 2003 2.766 2.766 2.750 2.750 14,725 +0.00(+0.00%)
Nov 21, 2003 2.750 2.750 2.750 2.750 22,579 +0.00(+0.00%)
Nov 20, 2003 2.766 2.766 2.750 2.750 16,034 -0.02(-0.55%)
Nov 19, 2003 2.766 2.766 2.766 2.766 6,253 -0.02(-0.55%)
Nov 18, 2003 2.784 2.784 2.781 2.781 19,634 +0.00(+0.00%)
Nov 17, 2003 2.811 2.811 2.781 2.781 48,078 -0.05(-1.62%)
Nov 14, 2003 2.827 2.842 2.827 2.827 10,144 +0.02(+0.54%)
Nov 13, 2003 2.811 2.811 2.805 2.811 34,360 +0.00(+0.00%)
Nov 12, 2003 2.781 2.827 2.781 2.811 68,229 -0.02(-0.54%)
Nov 11, 2003 2.793 2.857 2.793 2.827 60,212 +0.04(+1.43%)
Nov 10, 2003 2.796 2.811 2.787 2.787 11,126 -0.01(-0.33%)
Nov 07, 2003 2.781 2.796 2.756 2.796 37,324 +0.03(+1.10%)
Nov 06, 2003 2.735 2.781 2.729 2.766 202,188 +0.03(+1.12%)
Nov 05, 2003 2.735 2.735 2.723 2.735 35,996 +0.02(+0.68%)
Nov 04, 2003 2.695 2.735 2.689 2.717 82,464 +0.03(+1.02%)
Nov 03, 2003 2.689 2.689 2.689 2.689 3,272 +0.00(+0.00%)
Oct 31, 2003 2.720 2.720 2.689 2.689 30,106 -0.02(-0.56%)
Oct 30, 2003 2.720 2.720 2.720 2.704 16,689 +0.02(+0.57%)
Oct 29, 2003 2.720 2.720 2.689 2.689 26,833 +0.00(+0.00%)
Oct 28, 2003 2.689 2.720 2.689 2.689 12,107 +0.00(+0.00%)
Oct 27, 2003 2.704 2.704 2.689 2.689 104,389 -0.01(-0.23%)
Oct 24, 2003 2.695 2.695 2.695 2.695 15,053 +0.00(+0.00%)
Oct 23, 2003 2.695 2.704 2.695 2.695 28,469 +0.00(+0.00%)
Oct 22, 2003 2.747 2.747 2.695 2.695 22,906 -0.04(-1.45%)
Oct 21, 2003 2.735 2.735 2.695 2.735 34,032 +0.02(+0.56%)
Oct 20, 2003 2.689 2.781 2.689 2.720 52,031 +0.01(+0.23%)
Oct 17, 2003 2.659 2.720 2.659 2.714 49,085 +0.08(+3.14%)
Oct 16, 2003 2.597 2.631 2.597 2.631 20,616 +0.03(+1.29%)
Oct 15, 2003 2.582 2.597 2.567 2.597 29,451 +0.02(+0.59%)
Oct 14, 2003 2.506 2.582 2.497 2.582 111,916 +0.10(+4.06%)
Oct 13, 2003 2.475 2.506 2.475 2.481 59,557 +0.00(+0.00%)
Oct 10, 2003 2.497 2.506 2.475 2.481 20,616 -0.01(-0.37%)
Oct 09, 2003 2.491 2.491 2.460 2.491 25,851 +0.00(+0.00%)
Oct 08, 2003 2.463 2.491 2.463 2.491 10,798 +0.05(+1.88%)
Oct 07, 2003 2.472 2.475 2.445 2.445 10,471 -0.03(-1.11%)
Oct 06, 2003 2.466 2.475 2.466 2.472 32,723 +0.01(+0.25%)
Oct 03, 2003 2.460 2.475 2.460 2.466 25,197 -0.01(-0.37%)
Oct 02, 2003 2.475 2.475 2.475 2.475 0 +0.00(+0.00%)
Oct 01, 2003 2.475 2.475 2.460 2.475 5,563 +0.02(+0.62%)
Sep 30, 2003 2.460 2.475 2.460 2.460 42,213 +0.00(+0.00%)
Sep 29, 2003 2.460 2.460 2.460 2.460 8,508 -0.06(-2.42%)
Sep 26, 2003 2.536 2.536 2.475 2.521 30,760 -0.03(-1.20%)
Sep 25, 2003 2.567 2.552 2.552 2.552 68,065 -0.02(-0.59%)
Sep 24, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Sep 23, 2003 2.564 2.597 2.536 2.567 69,702 +0.03(+1.20%)
Sep 22, 2003 2.475 2.536 2.445 2.536 112,570 +0.05(+1.84%)
Sep 19, 2003 2.475 2.521 2.475 2.491 11,453 -0.03(-1.21%)
Sep 18, 2003 2.445 2.597 2.445 2.521 99,153 +0.08(+3.13%)
Sep 17, 2003 2.414 2.445 2.414 2.445 39,596 +0.05(+1.91%)
Sep 16, 2003 2.414 2.445 2.384 2.399 45,813 +0.05(+1.95%)
Sep 15, 2003 2.353 2.353 2.353 2.353 6,217 -0.02(-0.65%)
Sep 12, 2003 2.322 2.414 2.322 2.368 83,118 +0.05(+1.97%)
Sep 11, 2003 2.338 2.338 2.322 2.322 1,308 -0.02(-0.65%)
Sep 10, 2003 2.338 2.338 2.322 2.338 4,581 +0.01(+0.39%)
Sep 09, 2003 2.338 2.338 2.322 2.329 43,850 -0.01(-0.39%)
Sep 08, 2003 2.341 2.353 2.338 2.338 32,723 +0.00(+0.00%)
Sep 05, 2003 2.307 2.338 2.307 2.338 25,524 +0.03(+1.32%)
Sep 04, 2003 2.322 2.384 2.307 2.307 33,705 +0.02(+0.67%)
Sep 03, 2003 2.292 2.292 2.277 2.292 7,526 +0.00(+0.00%)
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.