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 (%)
Oct 30, 2009 5.750 5.774 5.502 5.521 9,534,765 -0.28(-4.75%)
Oct 29, 2009 5.707 5.820 5.609 5.796 12,744,176 +0.22(+3.89%)
Oct 28, 2009 5.851 5.851 5.554 5.579 16,497,348 -0.11(-1.93%)
Oct 27, 2009 5.933 5.952 5.676 5.689 9,651,248 -0.19(-3.27%)
Oct 26, 2009 6.110 6.141 5.851 5.881 10,820,346 -0.19(-3.07%)
Oct 23, 2009 6.071 6.196 6.034 6.068 7,725,130 -0.04(-0.70%)
Oct 22, 2009 6.104 6.172 6.065 6.110 7,473,063 -0.00(-0.05%)
Oct 21, 2009 6.239 6.386 6.114 6.114 12,361,592 -0.18(-2.82%)
Oct 20, 2009 6.071 6.343 6.062 6.291 16,977,414 +0.22(+3.57%)
Oct 19, 2009 6.025 6.153 5.988 6.074 9,632,378 +0.05(+0.81%)
Oct 16, 2009 6.153 6.181 6.019 6.025 13,505,465 -0.21(-3.43%)
Oct 15, 2009 6.269 6.302 6.153 6.239 12,144,137 -0.12(-1.83%)
Oct 14, 2009 6.248 6.401 6.214 6.355 10,767,480 +0.17(+2.67%)
Oct 13, 2009 6.224 6.266 6.172 6.190 11,127,530 -0.06(-0.98%)
Oct 12, 2009 6.257 6.288 6.187 6.251 3,669,786 +0.02(+0.25%)
Oct 09, 2009 6.239 6.269 6.159 6.236 5,782,434 +0.02(+0.29%)
Oct 08, 2009 6.181 6.282 6.162 6.217 5,278,071 +0.04(+0.64%)
Oct 07, 2009 6.169 6.227 6.114 6.178 6,357,810 -0.03(-0.54%)
Oct 06, 2009 6.306 6.358 6.153 6.211 7,274,448 -0.03(-0.54%)
Oct 05, 2009 6.114 6.257 6.068 6.245 8,962,059 +0.21(+3.44%)
Oct 02, 2009 6.159 6.217 5.997 6.037 9,180,260 -0.13(-2.13%)
Oct 01, 2009 6.376 6.425 6.165 6.169 9,613,996 -0.27(-4.13%)
Sep 30, 2009 6.529 6.587 6.312 6.434 9,168,744 -0.09(-1.36%)
Sep 29, 2009 6.682 6.737 6.514 6.523 9,113,124 -0.16(-2.38%)
Sep 28, 2009 6.551 6.688 6.508 6.682 8,733,683 +0.17(+2.68%)
Sep 25, 2009 6.551 6.609 6.453 6.508 5,878,457 -0.11(-1.71%)
Sep 24, 2009 6.740 6.798 6.569 6.621 7,182,937 -0.09(-1.28%)
Sep 23, 2009 6.728 6.862 6.685 6.707 9,397,967 -0.15(-2.18%)
Sep 22, 2009 6.841 6.890 6.746 6.856 7,303,724 +0.12(+1.82%)
Sep 21, 2009 6.893 6.905 6.713 6.734 6,401,611 -0.18(-2.61%)
Sep 18, 2009 6.954 7.024 6.872 6.914 8,160,371 +0.02(+0.22%)
Sep 17, 2009 6.697 7.028 6.697 6.899 10,557,928 +0.10(+1.44%)
Sep 16, 2009 6.517 6.826 6.517 6.801 13,258,135 +0.23(+3.54%)
Sep 15, 2009 6.441 6.581 6.358 6.569 15,660,601 +0.20(+3.17%)
Sep 14, 2009 6.376 6.383 6.288 6.367 6,097,787 -0.01(-0.19%)
Sep 11, 2009 6.419 6.441 6.349 6.379 4,981,993 -0.04(-0.62%)
Sep 10, 2009 6.340 6.434 6.282 6.419 5,375,442 +0.05(+0.82%)
Sep 09, 2009 6.358 6.413 6.324 6.367 10,167,038 -0.01(-0.10%)
Sep 08, 2009 6.419 6.453 6.318 6.373 7,787,729 +0.01(+0.14%)
Sep 04, 2009 6.441 6.444 6.337 6.364 6,979,532 -0.08(-1.28%)
Sep 03, 2009 6.483 6.541 6.379 6.447 6,040,173 +0.01(+0.19%)
Sep 02, 2009 6.405 6.517 6.389 6.434 10,102,538 -0.01(-0.19%)
Sep 01, 2009 6.694 6.755 6.438 6.447 10,499,069 -0.26(-3.92%)
Aug 31, 2009 6.441 6.731 6.434 6.710 11,849,636 +0.19(+2.86%)
Aug 28, 2009 6.477 6.541 6.401 6.523 6,169,696 +0.08(+1.19%)
Aug 27, 2009 6.444 6.480 6.392 6.447 6,635,809 -0.00(-0.05%)
Aug 26, 2009 6.459 6.465 6.346 6.450 7,022,133 -0.01(-0.14%)
Aug 25, 2009 6.407 6.486 6.337 6.459 7,128,628 +0.14(+2.23%)
Aug 24, 2009 6.422 6.505 6.300 6.318 7,223,780 -0.05(-0.82%)
Aug 21, 2009 6.361 6.395 6.266 6.370 7,949,312 +0.10(+1.66%)
Aug 20, 2009 6.230 6.303 6.172 6.266 7,555,533 +0.05(+0.74%)
Aug 19, 2009 6.217 6.254 6.165 6.221 4,799,195 -0.05(-0.78%)
Aug 18, 2009 6.233 6.303 6.181 6.269 7,052,838 +0.09(+1.53%)
Aug 17, 2009 6.361 6.376 6.165 6.175 6,410,241 -0.32(-4.94%)
Aug 14, 2009 6.612 6.697 6.447 6.496 5,070,286 -0.12(-1.76%)
Aug 13, 2009 6.786 6.801 6.581 6.612 9,106,404 -0.13(-1.95%)
Aug 12, 2009 6.694 6.869 6.694 6.743 5,472,050 +0.05(+0.73%)
Aug 11, 2009 6.823 6.893 6.691 6.694 5,080,136 -0.14(-2.10%)
Aug 10, 2009 6.979 6.991 6.810 6.838 4,521,147 -0.15(-2.19%)
Aug 07, 2009 6.740 7.103 6.740 6.991 9,461,943 +0.27(+3.95%)
Aug 06, 2009 6.676 6.792 6.502 6.725 11,157,415 +0.10(+1.57%)
Aug 05, 2009 6.624 6.642 6.431 6.621 9,415,100 +0.08(+1.26%)
Aug 04, 2009 6.526 6.603 6.352 6.538 11,906,716 -0.02(-0.33%)
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.