Nasdaq OMX Group (NQ: NDAQ )

63.17 +0.17 (+0.27%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.246 5.322 5.200 5.303 13,349,625 +0.00(+0.05%)
Jul 29, 2010 5.284 5.339 5.200 5.300 7,690,559 +0.03(+0.62%)
Jul 28, 2010 5.404 5.418 5.257 5.268 8,189,977 -0.04(-0.77%)
Jul 27, 2010 5.317 5.475 5.292 5.309 15,634,119 +0.13(+2.58%)
Jul 26, 2010 5.093 5.183 5.047 5.175 5,867,084 +0.10(+1.99%)
Jul 23, 2010 5.023 5.088 4.933 5.074 5,847,545 +0.06(+1.25%)
Jul 22, 2010 4.903 5.036 4.889 5.012 6,997,763 +0.17(+3.49%)
Jul 21, 2010 5.012 5.012 4.837 4.843 7,059,240 -0.10(-2.04%)
Jul 20, 2010 4.769 4.952 4.746 4.944 8,458,214 +0.12(+2.48%)
Jul 19, 2010 4.810 4.843 4.767 4.824 5,275,427 +0.03(+0.60%)
Jul 16, 2010 4.886 4.930 4.778 4.795 9,623,022 -0.15(-2.95%)
Jul 15, 2010 4.922 4.965 4.854 4.941 4,387,304 +0.01(+0.11%)
Jul 14, 2010 4.979 4.985 4.889 4.936 6,651,058 -0.04(-0.88%)
Jul 13, 2010 4.993 5.023 4.922 4.979 10,967,403 +0.04(+0.72%)
Jul 12, 2010 4.944 4.968 4.908 4.944 5,122,251 -0.01(-0.27%)
Jul 09, 2010 4.876 4.974 4.867 4.957 6,953,835 +0.07(+1.34%)
Jul 08, 2010 4.892 4.919 4.837 4.892 6,798,430 +0.05(+0.96%)
Jul 07, 2010 4.756 4.854 4.712 4.846 10,726,140 +0.12(+2.48%)
Jul 06, 2010 4.772 4.833 4.679 4.729 10,724,304 +0.02(+0.35%)
Jul 02, 2010 4.832 4.865 4.712 4.712 7,650,064 -0.11(-2.26%)
Jul 01, 2010 4.873 4.949 4.753 4.821 11,093,495 -0.02(-0.45%)
Jun 30, 2010 4.906 4.965 4.840 4.843 10,428,639 -0.07(-1.50%)
Jun 29, 2010 5.044 5.059 4.900 4.916 9,695,325 -0.23(-4.45%)
Jun 25, 2010 5.031 5.181 5.012 5.145 12,095,533 +0.15(+3.00%)
Jun 24, 2010 5.042 5.088 4.985 4.995 8,303,727 -0.07(-1.29%)
Jun 23, 2010 5.118 5.153 5.047 5.061 6,418,133 -0.02(-0.48%)
Jun 22, 2010 5.172 5.219 5.083 5.085 7,629,262 -0.09(-1.74%)
Jun 21, 2010 5.271 5.292 5.151 5.175 8,137,708 -0.05(-0.89%)
Jun 18, 2010 5.295 5.295 5.208 5.221 8,818,330 -0.04(-0.83%)
Jun 17, 2010 5.320 5.325 5.194 5.265 6,035,438 -0.06(-1.07%)
Jun 16, 2010 5.352 5.358 5.273 5.322 6,085,258 -0.04(-0.76%)
Jun 15, 2010 5.268 5.366 5.249 5.363 10,229,005 +0.16(+3.09%)
Jun 14, 2010 5.295 5.311 5.200 5.202 7,302,265 -0.01(-0.26%)
Jun 11, 2010 5.093 5.230 5.083 5.216 6,542,452 +0.05(+0.90%)
Jun 10, 2010 5.069 5.181 5.039 5.170 8,903,260 +0.19(+3.72%)
Jun 09, 2010 4.985 5.093 4.971 4.985 12,649,332 +0.01(+0.27%)
Jun 08, 2010 4.976 5.017 4.857 4.971 12,151,044 +0.01(+0.16%)
Jun 07, 2010 5.050 5.126 4.960 4.963 11,291,602 -0.06(-1.14%)
Jun 04, 2010 5.017 5.066 5.012 5.020 15,776,399 -0.09(-1.81%)
Jun 03, 2010 5.137 5.148 5.066 5.113 8,215,930 +0.01(+0.21%)
Jun 02, 2010 5.053 5.102 4.998 5.102 9,151,642 +0.09(+1.85%)
Jun 01, 2010 5.061 5.145 4.998 5.009 12,009,014 -0.05(-1.08%)
May 28, 2010 5.156 5.162 5.039 5.064 10,254,752 -0.09(-1.80%)
May 27, 2010 5.053 5.156 5.031 5.156 9,028,743 +0.18(+3.56%)
May 26, 2010 5.012 5.084 4.971 4.979 13,011,768 -0.01(-0.11%)
May 25, 2010 4.846 4.994 4.778 4.985 15,442,283 -0.02(-0.33%)
May 24, 2010 5.107 5.148 4.995 5.001 17,372,338 -0.11(-2.18%)
May 21, 2010 4.848 5.113 4.846 5.113 23,821,244 +0.19(+3.82%)
May 20, 2010 4.974 5.104 4.919 4.925 29,781,562 -0.28(-5.44%)
May 19, 2010 5.183 5.273 5.083 5.208 14,243,409 +0.02(+0.37%)
May 18, 2010 5.399 5.412 5.182 5.189 14,822,841 -0.16(-3.05%)
May 17, 2010 5.374 5.407 5.235 5.352 9,694,903 +0.00(+0.05%)
May 14, 2010 5.374 5.374 5.254 5.350 12,981,663 -0.05(-0.96%)
May 13, 2010 5.461 5.488 5.401 5.401 6,328,056 -0.06(-1.05%)
May 12, 2010 5.390 5.488 5.363 5.458 8,160,001 +0.12(+2.19%)
May 11, 2010 5.427 5.445 5.251 5.341 15,972,211 -0.00(-0.05%)
May 10, 2010 5.355 5.445 5.330 5.344 23,945,028 +0.14(+2.62%)
May 07, 2010 5.467 5.505 5.167 5.208 33,817,176 -0.28(-5.11%)
May 06, 2010 5.676 5.731 5.311 5.488 16,115,133 -0.19(-3.40%)
May 05, 2010 5.584 5.728 5.426 5.682 15,205,260 +0.13(+2.25%)
May 04, 2010 5.682 5.693 5.537 5.557 12,294,565 -0.19(-3.36%)
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.