Nasdaq OMX Group (NQ: NDAQ )

73.44 +0.53 (+0.73%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.336 9.473 9.201 9.241 6,306,272 -0.09(-0.92%)
Sep 28, 2006 9.391 9.540 9.198 9.326 4,846,792 -0.06(-0.65%)
Sep 27, 2006 9.534 9.562 9.342 9.388 6,307,721 -0.19(-1.95%)
Sep 26, 2006 9.440 9.595 9.354 9.574 5,689,755 +0.20(+2.19%)
Sep 25, 2006 9.647 9.699 9.299 9.369 5,973,466 -0.19(-1.95%)
Sep 22, 2006 9.412 9.611 9.213 9.556 5,268,414 +0.14(+1.53%)
Sep 21, 2006 9.589 9.742 9.339 9.412 6,247,925 -0.09(-0.93%)
Sep 20, 2006 9.773 9.928 9.437 9.501 8,997,116 -0.13(-1.33%)
Sep 19, 2006 9.513 9.745 9.278 9.629 14,336,542 +0.20(+2.14%)
Sep 18, 2006 8.954 9.501 8.954 9.427 11,530,398 +0.46(+5.18%)
Sep 15, 2006 8.883 9.100 8.856 8.963 7,335,588 +0.12(+1.35%)
Sep 14, 2006 8.987 9.015 8.813 8.844 4,720,716 -0.14(-1.60%)
Sep 13, 2006 8.715 9.027 8.654 8.987 8,847,813 +0.25(+2.90%)
Sep 12, 2006 8.587 8.831 8.556 8.734 5,845,011 +0.10(+1.17%)
Sep 11, 2006 8.886 8.908 8.596 8.633 5,149,377 -0.28(-3.19%)
Sep 08, 2006 8.941 9.085 8.819 8.917 8,468,545 +0.12(+1.32%)
Sep 07, 2006 8.489 8.862 8.394 8.801 11,095,722 +0.23(+2.71%)
Sep 06, 2006 8.541 8.651 8.495 8.569 7,518,584 +0.02(+0.18%)
Sep 05, 2006 8.556 8.608 8.407 8.553 5,417,675 -0.10(-1.20%)
Sep 01, 2006 8.663 8.862 8.553 8.657 3,755,709 -0.05(-0.63%)
Aug 31, 2006 8.404 8.819 8.364 8.712 8,882,972 +0.31(+3.75%)
Aug 30, 2006 8.401 8.477 8.291 8.398 5,119,887 +0.15(+1.78%)
Aug 29, 2006 8.174 8.291 8.095 8.251 4,591,627 +0.04(+0.52%)
Aug 28, 2006 8.205 8.385 8.159 8.208 5,199,691 -0.03(-0.41%)
Aug 25, 2006 8.342 8.373 8.147 8.242 7,383,081 -0.12(-1.39%)
Aug 24, 2006 8.532 8.599 8.318 8.358 4,762,531 -0.17(-2.01%)
Aug 23, 2006 8.883 8.886 8.514 8.529 3,807,075 -0.11(-1.24%)
Aug 22, 2006 8.633 8.761 8.606 8.636 3,513,263 +0.00(+0.00%)
Aug 21, 2006 8.938 8.938 8.636 8.636 3,556,236 -0.37(-4.07%)
Aug 18, 2006 9.113 9.183 8.810 9.003 4,847,659 -0.13(-1.37%)
Aug 17, 2006 8.929 9.317 8.865 9.128 10,119,785 +0.19(+2.08%)
Aug 16, 2006 8.862 8.972 8.575 8.941 7,951,529 +0.19(+2.16%)
Aug 15, 2006 8.422 8.831 8.355 8.752 8,418,409 +0.47(+5.64%)
Aug 14, 2006 8.251 8.401 8.199 8.284 4,681,228 +0.13(+1.57%)
Aug 11, 2006 8.223 8.309 8.098 8.156 2,608,550 -0.10(-1.18%)
Aug 10, 2006 8.223 8.358 8.022 8.254 4,312,517 +0.07(+0.86%)
Aug 09, 2006 8.119 8.443 8.119 8.184 5,235,363 +0.10(+1.21%)
Aug 08, 2006 8.297 8.327 8.078 8.086 4,462,442 -0.17(-2.00%)
Aug 07, 2006 8.174 8.297 8.083 8.251 3,165,149 +0.02(+0.30%)
Aug 04, 2006 8.453 8.459 8.147 8.226 5,710,947 +0.15(+1.82%)
Aug 03, 2006 7.899 8.126 7.884 8.080 5,683,695 +0.02(+0.19%)
Aug 02, 2006 8.113 8.174 7.939 8.064 8,520,253 +0.05(+0.61%)
Aug 01, 2006 8.382 8.382 7.945 8.016 10,406,699 -0.43(-5.14%)
Jul 31, 2006 8.709 8.719 8.342 8.449 6,452,970 -0.38(-4.33%)
Jul 28, 2006 8.602 8.862 8.532 8.831 6,052,965 +0.25(+2.92%)
Jul 27, 2006 8.511 8.688 8.459 8.581 5,711,890 +0.12(+1.45%)
Jul 26, 2006 8.514 8.538 8.312 8.459 4,031,726 -0.07(-0.86%)
Jul 25, 2006 8.501 8.611 8.297 8.532 5,221,881 +0.01(+0.07%)
Jul 24, 2006 8.254 8.694 8.266 8.526 4,858,779 +0.27(+3.30%)
Jul 21, 2006 8.456 8.550 8.144 8.254 5,047,995 -0.19(-2.21%)
Jul 20, 2006 8.862 9.015 8.404 8.440 10,923,371 +0.01(+0.07%)
Jul 19, 2006 8.122 8.544 8.025 8.434 7,436,192 +0.44(+5.46%)
Jul 18, 2006 7.991 8.153 7.740 7.997 3,664,562 -0.03(-0.34%)
Jul 17, 2006 7.930 8.193 7.930 8.025 3,581,466 +0.01(+0.08%)
Jul 14, 2006 8.138 8.236 7.878 8.019 6,938,077 -0.15(-1.83%)
Jul 13, 2006 8.529 8.550 8.135 8.168 7,114,063 -0.46(-5.38%)
Jul 12, 2006 8.841 9.007 8.596 8.633 7,855,838 -0.17(-1.91%)
Jul 11, 2006 8.648 8.850 8.474 8.801 10,205,413 +0.13(+1.55%)
Jul 10, 2006 8.645 8.822 8.602 8.666 3,123,511 +0.07(+0.82%)
Jul 07, 2006 8.847 8.856 8.559 8.596 5,408,375 -0.31(-3.47%)
Jul 06, 2006 9.137 9.158 8.807 8.905 6,041,819 -0.19(-2.05%)
Jul 05, 2006 8.883 9.168 8.697 9.091 8,756,637 +0.08(+0.92%)
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.