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 (%)
Mar 31, 2009 5.747 6.065 5.655 5.985 12,793,797 +0.38(+6.70%)
Mar 30, 2009 5.918 6.016 5.609 5.609 12,645,886 -0.74(-11.61%)
Mar 26, 2009 6.511 6.511 6.211 6.346 18,061,544 -0.06(-1.00%)
Mar 25, 2009 6.563 6.642 6.083 6.410 17,126,964 -0.04(-0.62%)
Mar 24, 2009 7.116 7.189 6.434 6.450 18,338,548 -0.83(-11.42%)
Mar 23, 2009 6.905 7.336 6.575 7.281 14,900,867 +0.83(+12.89%)
Mar 20, 2009 6.719 6.719 6.422 6.450 10,679,524 -0.00(-0.05%)
Mar 19, 2009 6.899 6.976 6.447 6.453 14,459,741 -0.43(-6.30%)
Mar 18, 2009 6.725 6.972 6.596 6.887 21,249,092 +0.02(+0.22%)
Mar 17, 2009 6.438 6.878 6.346 6.872 13,993,843 +0.43(+6.69%)
Mar 16, 2009 6.933 6.969 6.395 6.441 13,735,619 -0.37(-5.39%)
Mar 13, 2009 7.275 7.275 6.755 6.807 14,699,763 -0.51(-6.94%)
Mar 12, 2009 6.966 7.324 6.710 7.315 16,438,355 +0.11(+1.53%)
Mar 11, 2009 6.710 7.296 6.578 7.205 15,403,143 +0.31(+4.57%)
Mar 10, 2009 6.276 6.890 6.147 6.890 17,921,474 +0.85(+14.01%)
Mar 09, 2009 5.970 6.172 5.793 6.043 11,799,426 +0.15(+2.49%)
Mar 06, 2009 5.796 5.930 5.634 5.896 17,296,686 +0.15(+2.66%)
Mar 05, 2009 5.930 6.031 5.646 5.744 12,010,093 -0.35(-5.81%)
Mar 04, 2009 5.799 6.266 5.759 6.098 10,092,292 +0.03(+0.45%)
Mar 02, 2009 6.199 6.480 6.019 6.071 12,628,548 -0.32(-4.98%)
Feb 27, 2009 6.508 6.670 6.383 6.389 11,858,194 -0.29(-4.39%)
Feb 26, 2009 6.881 7.107 6.425 6.682 22,670,384 +0.28(+4.29%)
Feb 25, 2009 6.416 6.618 6.138 6.407 12,859,638 -0.05(-0.76%)
Feb 24, 2009 5.994 6.456 5.890 6.456 14,542,034 +0.41(+6.83%)
Feb 23, 2009 6.266 6.474 6.031 6.043 12,442,757 -0.28(-4.49%)
Feb 20, 2009 6.043 6.462 5.961 6.328 17,588,904 +0.12(+1.97%)
Feb 19, 2009 6.453 6.517 6.193 6.205 11,822,591 -0.09(-1.50%)
Feb 18, 2009 6.175 6.410 5.991 6.300 13,847,551 +0.18(+2.95%)
Feb 17, 2009 6.199 6.285 6.031 6.120 11,711,055 -0.42(-6.40%)
Feb 13, 2009 6.569 6.792 6.471 6.538 12,141,490 -0.20(-2.99%)
Feb 12, 2009 6.431 6.798 6.425 6.740 11,079,898 +0.05(+0.73%)
Feb 11, 2009 6.725 6.853 6.514 6.691 8,324,790 -0.09(-1.26%)
Feb 10, 2009 7.064 7.199 6.688 6.777 17,540,610 -0.36(-5.01%)
Feb 09, 2009 7.486 7.495 7.034 7.134 11,430,079 -0.48(-6.27%)
Feb 06, 2009 7.217 7.663 7.171 7.611 12,253,095 +0.46(+6.50%)
Feb 05, 2009 6.719 7.284 6.593 7.147 13,789,048 +0.40(+5.89%)
Feb 04, 2009 6.563 6.872 6.444 6.749 10,944,026 +0.20(+3.03%)
Feb 03, 2009 6.343 6.673 6.190 6.551 14,784,149 +0.29(+4.69%)
Feb 02, 2009 6.328 6.352 6.080 6.257 11,809,234 -0.41(-6.19%)
Jan 30, 2009 6.847 7.049 6.566 6.670 8,680,480 -0.09(-1.31%)
Jan 29, 2009 7.070 7.119 6.740 6.759 8,700,995 -0.46(-6.39%)
Jan 28, 2009 6.936 7.248 6.847 7.220 9,686,010 +0.55(+8.25%)
Jan 27, 2009 6.655 6.725 6.434 6.670 6,871,689 +0.13(+2.01%)
Jan 26, 2009 6.688 6.963 6.367 6.538 10,279,055 -0.18(-2.68%)
Jan 23, 2009 6.062 6.762 5.900 6.719 15,960,176 +0.44(+7.01%)
Jan 22, 2009 6.288 6.600 6.059 6.279 10,162,321 -0.19(-2.93%)
Jan 21, 2009 5.863 6.468 5.704 6.468 15,236,114 +0.72(+12.61%)
Jan 20, 2009 6.551 6.551 5.738 5.744 13,843,678 -0.73(-11.24%)
Jan 16, 2009 6.407 6.575 6.129 6.471 13,382,698 +0.25(+3.98%)
Jan 15, 2009 6.343 6.502 5.948 6.224 16,955,908 -0.12(-1.88%)
Jan 14, 2009 6.593 6.593 6.245 6.343 10,184,776 -0.42(-6.28%)
Jan 13, 2009 6.398 6.810 6.242 6.768 12,561,735 +0.33(+5.18%)
Jan 12, 2009 6.685 6.755 6.361 6.434 8,271,293 -0.29(-4.32%)
Jan 09, 2009 6.951 6.969 6.538 6.725 14,939,087 -0.13(-1.96%)
Jan 08, 2009 7.348 7.400 6.795 6.859 22,546,218 -0.55(-7.39%)
Jan 07, 2009 7.767 7.801 7.367 7.407 7,575,341 -0.49(-6.16%)
Jan 06, 2009 8.272 8.369 7.755 7.893 12,791,102 -0.28(-3.44%)
Jan 05, 2009 7.868 8.373 7.697 8.174 10,740,768 +0.19(+2.33%)
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.