Nasdaq OMX Group (NQ: NDAQ )

74.77 +0.47 (+0.64%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.338 9.476 9.204 9.244 6,304,407 -0.09(-0.92%)
Sep 28, 2006 9.393 9.543 9.201 9.329 4,845,359 -0.06(-0.65%)
Sep 27, 2006 9.537 9.565 9.345 9.390 6,305,856 -0.19(-1.95%)
Sep 26, 2006 9.442 9.598 9.357 9.577 5,688,073 +0.20(+2.19%)
Sep 25, 2006 9.650 9.702 9.302 9.372 5,971,699 -0.19(-1.95%)
Sep 22, 2006 9.415 9.614 9.216 9.559 5,266,856 +0.14(+1.53%)
Sep 21, 2006 9.592 9.745 9.341 9.415 6,246,077 -0.09(-0.93%)
Sep 20, 2006 9.776 9.931 9.439 9.503 8,994,456 -0.13(-1.33%)
Sep 19, 2006 9.516 9.748 9.280 9.632 14,332,302 +0.20(+2.14%)
Sep 18, 2006 8.956 9.503 8.956 9.430 11,526,988 +0.46(+5.18%)
Sep 15, 2006 8.886 9.103 8.859 8.966 7,333,419 +0.12(+1.35%)
Sep 14, 2006 8.990 9.017 8.816 8.846 4,719,320 -0.14(-1.60%)
Sep 13, 2006 8.718 9.030 8.657 8.990 8,845,197 +0.25(+2.90%)
Sep 12, 2006 8.590 8.834 8.559 8.736 5,843,282 +0.10(+1.17%)
Sep 11, 2006 8.889 8.910 8.599 8.635 5,147,855 -0.28(-3.19%)
Sep 08, 2006 8.944 9.088 8.822 8.920 8,466,041 +0.12(+1.32%)
Sep 07, 2006 8.492 8.865 8.397 8.803 11,092,441 +0.23(+2.71%)
Sep 06, 2006 8.544 8.654 8.498 8.571 7,516,361 +0.02(+0.18%)
Sep 05, 2006 8.559 8.611 8.409 8.556 5,416,073 -0.10(-1.20%)
Sep 01, 2006 8.666 8.865 8.556 8.660 3,754,598 -0.06(-0.63%)
Aug 31, 2006 8.406 8.822 8.366 8.715 8,880,345 +0.31(+3.75%)
Aug 30, 2006 8.403 8.479 8.293 8.400 5,118,373 +0.15(+1.78%)
Aug 29, 2006 8.177 8.293 8.097 8.253 4,590,269 +0.04(+0.52%)
Aug 28, 2006 8.207 8.388 8.162 8.210 5,198,153 -0.03(-0.41%)
Aug 25, 2006 8.345 8.376 8.149 8.244 7,380,897 -0.12(-1.39%)
Aug 24, 2006 8.534 8.602 8.321 8.360 4,761,122 -0.17(-2.01%)
Aug 23, 2006 8.886 8.889 8.516 8.531 3,805,950 -0.11(-1.24%)
Aug 22, 2006 8.635 8.764 8.608 8.638 3,512,224 +0.00(+0.00%)
Aug 21, 2006 8.941 8.941 8.638 8.638 3,555,185 -0.37(-4.07%)
Aug 18, 2006 9.115 9.186 8.813 9.005 4,846,226 -0.13(-1.37%)
Aug 17, 2006 8.932 9.320 8.868 9.131 10,116,792 +0.19(+2.08%)
Aug 16, 2006 8.865 8.975 8.577 8.944 7,949,178 +0.19(+2.16%)
Aug 15, 2006 8.424 8.834 8.357 8.755 8,415,920 +0.47(+5.64%)
Aug 14, 2006 8.253 8.403 8.201 8.287 4,679,844 +0.13(+1.57%)
Aug 11, 2006 8.226 8.311 8.100 8.159 2,607,778 -0.10(-1.18%)
Aug 10, 2006 8.226 8.360 8.024 8.256 4,311,242 +0.07(+0.86%)
Aug 09, 2006 8.122 8.446 8.122 8.186 5,233,815 +0.10(+1.21%)
Aug 08, 2006 8.299 8.330 8.080 8.088 4,461,122 -0.17(-2.00%)
Aug 07, 2006 8.177 8.299 8.085 8.253 3,164,213 +0.02(+0.30%)
Aug 04, 2006 8.455 8.461 8.149 8.229 5,709,258 +0.15(+1.82%)
Aug 03, 2006 7.902 8.128 7.886 8.082 5,682,014 +0.02(+0.19%)
Aug 02, 2006 8.116 8.177 7.941 8.067 8,517,733 +0.05(+0.61%)
Aug 01, 2006 8.385 8.385 7.948 8.018 10,403,621 -0.43(-5.14%)
Jul 31, 2006 8.712 8.721 8.345 8.452 6,451,062 -0.38(-4.33%)
Jul 28, 2006 8.605 8.865 8.535 8.834 6,051,175 +0.25(+2.92%)
Jul 27, 2006 8.513 8.690 8.461 8.583 5,710,201 +0.12(+1.45%)
Jul 26, 2006 8.516 8.541 8.314 8.461 4,030,533 -0.07(-0.86%)
Jul 25, 2006 8.504 8.614 8.299 8.534 5,220,337 +0.01(+0.07%)
Jul 24, 2006 8.256 8.697 8.269 8.528 4,857,342 +0.27(+3.30%)
Jul 21, 2006 8.458 8.553 8.146 8.256 5,046,503 -0.19(-2.21%)
Jul 20, 2006 8.865 9.017 8.406 8.443 10,920,141 +0.01(+0.07%)
Jul 19, 2006 8.125 8.547 8.027 8.437 7,433,993 +0.44(+5.46%)
Jul 18, 2006 7.993 8.155 7.743 8.000 3,663,479 -0.03(-0.34%)
Jul 17, 2006 7.932 8.195 7.932 8.027 3,580,407 +0.01(+0.08%)
Jul 14, 2006 8.140 8.238 7.880 8.021 6,936,025 -0.15(-1.83%)
Jul 13, 2006 8.531 8.553 8.137 8.171 7,111,960 -0.46(-5.38%)
Jul 12, 2006 8.843 9.010 8.599 8.635 7,853,515 -0.17(-1.91%)
Jul 11, 2006 8.651 8.852 8.476 8.803 10,202,396 +0.13(+1.55%)
Jul 10, 2006 8.648 8.825 8.605 8.669 3,122,587 +0.07(+0.82%)
Jul 07, 2006 8.849 8.859 8.562 8.599 5,406,775 -0.31(-3.47%)
Jul 06, 2006 9.140 9.161 8.810 8.907 6,040,033 -0.19(-2.05%)
Jul 05, 2006 8.886 9.170 8.700 9.094 8,754,048 +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.