Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.816 5.868 5.623 5.732 10,292,647 -0.08(-1.36%)
Sep 29, 2009 5.952 6.001 5.803 5.811 10,230,208 -0.14(-2.38%)
Sep 28, 2009 5.835 5.958 5.797 5.952 9,804,256 +0.16(+2.68%)
Sep 25, 2009 5.835 5.887 5.748 5.797 6,599,037 -0.10(-1.71%)
Sep 24, 2009 6.004 6.056 5.852 5.898 8,063,419 -0.08(-1.28%)
Sep 23, 2009 5.993 6.113 5.955 5.974 10,549,968 -0.13(-2.18%)
Sep 22, 2009 6.094 6.138 6.010 6.108 8,199,013 +0.11(+1.82%)
Sep 21, 2009 6.140 6.151 5.980 5.999 7,186,319 -0.16(-2.61%)
Sep 18, 2009 6.195 6.257 6.121 6.159 9,160,668 +0.01(+0.22%)
Sep 17, 2009 5.966 6.260 5.966 6.146 11,852,117 +0.09(+1.44%)
Sep 16, 2009 5.805 6.080 5.805 6.059 14,883,314 +0.21(+3.54%)
Sep 15, 2009 5.737 5.863 5.664 5.852 17,580,274 +0.18(+3.17%)
Sep 14, 2009 5.680 5.686 5.601 5.672 6,845,252 -0.01(-0.19%)
Sep 11, 2009 5.718 5.737 5.656 5.683 5,592,685 -0.04(-0.62%)
Sep 10, 2009 5.647 5.732 5.596 5.718 6,034,362 +0.05(+0.82%)
Sep 09, 2009 5.664 5.713 5.634 5.672 11,413,311 -0.01(-0.10%)
Sep 08, 2009 5.718 5.748 5.628 5.677 8,742,348 +0.01(+0.14%)
Sep 04, 2009 5.737 5.740 5.645 5.669 7,835,082 -0.07(-1.28%)
Sep 03, 2009 5.775 5.827 5.683 5.743 6,780,577 +0.01(+0.19%)
Sep 02, 2009 5.705 5.805 5.691 5.732 11,340,905 -0.01(-0.19%)
Sep 01, 2009 5.963 6.017 5.735 5.743 11,786,042 -0.23(-3.92%)
Aug 31, 2009 5.737 5.996 5.732 5.977 13,302,162 +0.17(+2.86%)
Aug 28, 2009 5.770 5.827 5.702 5.811 6,925,976 +0.07(+1.19%)
Aug 27, 2009 5.740 5.773 5.694 5.743 7,449,226 -0.00(-0.05%)
Aug 26, 2009 5.754 5.759 5.653 5.745 7,882,904 -0.01(-0.14%)
Aug 25, 2009 5.707 5.778 5.645 5.754 8,002,453 +0.13(+2.23%)
Aug 24, 2009 5.721 5.795 5.612 5.628 8,109,270 -0.05(-0.82%)
Aug 21, 2009 5.667 5.696 5.582 5.675 8,923,737 +0.09(+1.66%)
Aug 20, 2009 5.549 5.615 5.498 5.582 8,481,689 +0.04(+0.74%)
Aug 19, 2009 5.539 5.571 5.492 5.541 5,387,480 -0.04(-0.78%)
Aug 18, 2009 5.552 5.615 5.506 5.585 7,917,374 +0.08(+1.53%)
Aug 17, 2009 5.667 5.680 5.492 5.500 7,196,007 -0.29(-4.94%)
Aug 14, 2009 5.890 5.966 5.743 5.786 5,691,800 -0.10(-1.76%)
Aug 13, 2009 6.045 6.059 5.863 5.890 10,222,665 -0.12(-1.95%)
Aug 12, 2009 5.963 6.119 5.963 6.007 6,142,813 +0.04(+0.73%)
Aug 11, 2009 6.078 6.140 5.961 5.963 5,702,858 -0.13(-2.10%)
Aug 10, 2009 6.217 6.227 6.067 6.091 5,075,348 -0.14(-2.19%)
Aug 07, 2009 6.004 6.328 6.004 6.227 10,621,786 +0.24(+3.95%)
Aug 06, 2009 5.947 6.050 5.792 5.991 12,525,088 +0.09(+1.57%)
Aug 05, 2009 5.901 5.917 5.729 5.898 10,569,200 +0.07(+1.26%)
Aug 04, 2009 5.814 5.882 5.658 5.824 13,366,239 -0.02(-0.33%)
Aug 03, 2009 5.942 5.974 5.762 5.844 7,100,733 +0.09(+1.56%)
Jul 31, 2009 5.729 5.822 5.696 5.754 7,543,519 -0.01(-0.24%)
Jul 30, 2009 5.669 5.846 5.612 5.767 8,591,153 +0.17(+2.97%)
Jul 29, 2009 5.462 5.623 5.462 5.601 6,349,902 +0.09(+1.58%)
Jul 28, 2009 5.479 5.547 5.446 5.514 5,634,782 -0.02(-0.34%)
Jul 27, 2009 5.580 5.656 5.454 5.533 6,580,080 -0.01(-0.10%)
Jul 24, 2009 5.500 5.574 5.432 5.539 5,081,723 -0.04(-0.78%)
Jul 23, 2009 5.340 5.628 5.258 5.582 9,797,859 +0.27(+5.13%)
Jul 22, 2009 5.244 5.381 5.231 5.310 5,505,145 +0.00(+0.05%)
Jul 21, 2009 5.397 5.495 5.247 5.307 7,243,106 -0.16(-2.99%)
Jul 20, 2009 5.514 5.571 5.430 5.470 6,964,941 +0.01(+0.15%)
Jul 17, 2009 5.457 5.509 5.372 5.462 6,122,339 -0.01(-0.20%)
Jul 16, 2009 5.487 5.544 5.397 5.473 8,252,080 -0.08(-1.37%)
Jul 15, 2009 5.375 5.585 5.359 5.549 11,858,246 +0.23(+4.41%)
Jul 14, 2009 5.419 5.446 5.292 5.315 5,510,782 -0.09(-1.66%)
Jul 13, 2009 5.231 5.424 5.122 5.405 11,966,884 +0.25(+4.92%)
Jul 10, 2009 5.176 5.220 5.095 5.152 7,646,050 -0.05(-0.94%)
Jul 09, 2009 5.242 5.310 5.176 5.201 7,934,094 +0.03(+0.53%)
Jul 08, 2009 5.174 5.277 5.103 5.174 22,805,098 +0.02(+0.37%)
Jul 07, 2009 5.397 5.449 5.138 5.155 17,457,486 -0.27(-4.97%)
Jul 06, 2009 5.490 5.511 5.340 5.424 15,014,155 -0.15(-2.64%)
Jul 02, 2009 5.607 5.664 5.539 5.571 8,689,505 -0.06(-1.11%)
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.