Nasdaq OMX Group (NQ: NDAQ )

74.15 +1.25 (+1.71%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.26 14.35 14.11 14.28 8,685,214 +0.19(+1.35%)
Oct 30, 2007 14.28 14.67 14.06 14.09 12,121,181 -0.04(-0.28%)
Oct 29, 2007 13.62 14.26 13.33 14.13 8,683,140 +0.58(+4.26%)
Oct 26, 2007 13.59 13.70 13.42 13.55 12,435,213 +0.20(+1.49%)
Oct 25, 2007 13.10 13.60 13.01 13.35 14,715,822 +0.36(+2.75%)
Oct 24, 2007 12.97 13.41 12.78 12.99 16,237,580 +0.13(+1.00%)
Oct 23, 2007 12.83 13.06 12.58 12.86 18,369,650 +0.20(+1.57%)
Oct 22, 2007 12.23 12.91 12.02 12.66 7,868,772 +0.44(+3.57%)
Oct 19, 2007 12.26 12.37 12.13 12.23 6,765,832 -0.03(-0.27%)
Oct 18, 2007 12.30 12.40 12.18 12.26 7,262,344 -0.13(-1.09%)
Oct 17, 2007 12.50 12.64 12.12 12.40 7,606,077 +0.11(+0.87%)
Oct 16, 2007 12.29 12.42 12.01 12.29 7,823,044 -0.05(-0.40%)
Oct 15, 2007 12.54 12.54 12.13 12.34 6,230,348 -0.22(-1.73%)
Oct 12, 2007 12.41 12.77 12.38 12.55 5,787,789 -0.17(-1.35%)
Oct 11, 2007 12.91 12.95 12.34 12.73 12,477,077 -0.35(-2.71%)
Oct 10, 2007 12.85 13.23 12.71 13.08 9,893,602 +0.23(+1.78%)
Oct 09, 2007 12.55 12.88 12.54 12.85 9,123,389 +0.39(+3.11%)
Oct 08, 2007 12.41 12.83 12.29 12.46 6,594,655 +0.08(+0.67%)
Oct 05, 2007 12.05 12.47 12.00 12.38 6,960,021 +0.44(+3.66%)
Oct 04, 2007 11.96 12.13 11.77 11.94 3,773,068 -0.04(-0.36%)
Oct 03, 2007 11.98 12.18 11.92 11.99 8,749,288 +0.14(+1.19%)
Oct 02, 2007 11.76 11.97 11.70 11.85 5,505,959 +0.06(+0.49%)
Oct 01, 2007 11.57 11.84 11.51 11.79 5,717,643 +0.27(+2.34%)
Sep 28, 2007 11.54 11.63 11.36 11.52 3,418,818 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,704,852 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,117,080 +0.36(+3.23%)
Sep 25, 2007 10.86 11.09 10.85 11.08 5,034,716 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,922,363 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,965,739 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.07 11.16 31,025,100 +0.15(+1.36%)
Sep 19, 2007 10.93 11.16 10.88 11.01 7,055,194 +0.15(+1.38%)
Sep 18, 2007 10.64 11.00 10.50 10.86 5,320,311 +0.34(+3.26%)
Sep 17, 2007 10.61 10.66 10.32 10.52 3,926,194 -0.15(-1.43%)
Sep 14, 2007 10.61 10.70 10.48 10.67 4,749,512 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.69 5,640,817 +0.16(+1.54%)
Sep 12, 2007 10.35 10.92 10.35 10.52 9,904,084 +0.27(+2.62%)
Sep 11, 2007 10.19 10.48 10.11 10.26 5,682,407 +0.14(+1.36%)
Sep 10, 2007 10.04 10.18 9.938 10.12 4,585,263 +0.15(+1.53%)
Sep 07, 2007 9.913 10.08 9.840 9.965 3,988,116 -0.09(-0.85%)
Sep 06, 2007 10.10 10.15 9.991 10.05 3,137,642 -0.10(-0.99%)
Sep 05, 2007 9.983 10.35 9.983 10.15 5,926,001 +0.07(+0.70%)
Sep 04, 2007 9.996 10.18 9.996 10.08 3,702,648 +0.10(+0.98%)
Aug 31, 2007 9.815 10.05 9.815 9.983 2,910,379 +0.20(+2.03%)
Aug 30, 2007 9.791 9.938 9.727 9.785 3,881,834 -0.11(-1.08%)
Aug 29, 2007 9.736 9.983 9.736 9.892 6,467,344 +0.15(+1.51%)
Aug 28, 2007 9.727 9.916 9.565 9.745 7,518,396 -0.04(-0.41%)
Aug 27, 2007 9.604 9.959 9.595 9.785 8,808,256 +0.18(+1.91%)
Aug 24, 2007 9.372 9.629 9.323 9.601 6,368,910 +0.23(+2.48%)
Aug 23, 2007 9.693 9.736 9.317 9.369 9,148,399 -0.24(-2.45%)
Aug 22, 2007 9.458 9.928 9.458 9.604 7,010,840 +0.12(+1.26%)
Aug 21, 2007 9.693 9.751 9.372 9.485 7,597,669 -0.15(-1.55%)
Aug 20, 2007 10.10 10.32 9.623 9.635 13,778,037 -0.07(-0.72%)
Aug 17, 2007 9.323 9.766 9.027 9.705 17,335,112 +0.64(+7.08%)
Aug 16, 2007 9.329 9.369 8.706 9.063 22,669,462 -0.40(-4.26%)
Aug 15, 2007 9.941 9.941 9.418 9.467 13,308,070 -0.47(-4.77%)
Aug 14, 2007 10.16 10.24 9.883 9.941 12,083,504 -0.13(-1.28%)
Aug 13, 2007 9.950 10.12 9.843 10.07 10,553,028 +0.34(+3.49%)
Aug 10, 2007 9.941 10.19 9.696 9.730 15,231,481 -0.22(-2.24%)
Aug 09, 2007 9.675 10.21 9.610 9.953 20,805,280 +0.33(+3.43%)
Aug 08, 2007 9.742 10.08 9.568 9.623 11,365,798 +0.02(+0.25%)
Aug 07, 2007 9.381 9.705 9.186 9.598 9,852,892 +0.18(+1.91%)
Aug 06, 2007 9.409 9.488 9.017 9.418 12,351,189 +0.06(+0.59%)
Aug 03, 2007 9.366 9.552 9.338 9.363 6,189,956 -0.16(-1.64%)
Aug 02, 2007 9.476 9.623 9.403 9.519 7,647,993 +0.16(+1.70%)
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.