Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.549 6.576 6.420 6.451 9,688,689 +0.06(+1.00%)
Oct 28, 2010 6.463 6.475 6.347 6.387 7,818,912 -0.04(-0.62%)
Oct 27, 2010 6.326 6.439 6.295 6.426 7,836,102 +0.04(+0.62%)
Oct 25, 2010 6.384 6.448 6.365 6.387 9,344,550 +0.07(+1.17%)
Oct 22, 2010 6.286 6.338 6.255 6.313 3,066,712 +0.05(+0.87%)
Oct 21, 2010 6.329 6.362 6.243 6.258 5,242,117 -0.04(-0.68%)
Oct 20, 2010 6.188 6.326 6.142 6.301 5,906,584 +0.14(+2.23%)
Oct 19, 2010 6.155 6.263 6.127 6.164 7,124,427 -0.09(-1.47%)
Oct 18, 2010 6.087 6.255 6.057 6.255 8,041,016 +0.17(+2.81%)
Oct 15, 2010 6.191 6.191 6.052 6.084 5,222,306 -0.02(-0.25%)
Oct 14, 2010 6.109 6.188 6.051 6.099 5,290,549 -0.05(-0.80%)
Oct 13, 2010 6.136 6.176 6.087 6.148 6,714,929 +0.03(+0.55%)
Oct 12, 2010 6.078 6.118 6.051 6.115 5,406,483 +0.03(+0.55%)
Oct 11, 2010 6.060 6.121 6.041 6.081 3,994,312 +0.01(+0.10%)
Oct 08, 2010 6.041 6.090 6.014 6.075 3,468,628 +0.03(+0.56%)
Oct 07, 2010 6.090 6.103 6.008 6.041 4,038,938 -0.04(-0.65%)
Oct 06, 2010 6.096 6.118 6.045 6.081 3,531,062 +0.01(+0.10%)
Oct 05, 2010 5.959 6.118 5.892 6.075 6,322,428 +0.18(+3.06%)
Oct 04, 2010 5.892 5.942 5.837 5.895 5,164,381 -0.00(-0.05%)
Oct 01, 2010 5.971 6.026 5.828 5.898 9,043,908 -0.04(-0.67%)
Sep 30, 2010 6.112 6.161 5.937 5.938 8,805,233 -0.12(-1.97%)
Sep 29, 2010 6.057 6.090 6.020 6.057 3,885,904 -0.02(-0.35%)
Sep 28, 2010 6.063 6.093 5.962 6.078 3,691,219 +0.05(+0.76%)
Sep 27, 2010 6.145 6.158 6.014 6.032 6,198,715 -0.13(-2.13%)
Sep 24, 2010 5.996 6.164 5.974 6.164 8,532,239 +0.25(+4.29%)
Sep 23, 2010 5.889 6.032 5.855 5.910 9,383,135 -0.04(-0.72%)
Sep 22, 2010 5.974 6.032 5.913 5.953 7,316,510 -0.01(-0.20%)
Sep 21, 2010 6.029 6.032 5.913 5.965 5,370,896 -0.06(-0.91%)
Sep 20, 2010 5.944 6.035 5.916 6.020 6,815,382 +0.08(+1.40%)
Sep 17, 2010 5.953 5.999 5.919 5.937 5,975,691 -0.02(-0.37%)
Sep 15, 2010 5.895 5.980 5.858 5.959 3,780,108 +0.03(+0.46%)
Sep 14, 2010 5.886 5.996 5.867 5.931 6,260,651 +0.02(+0.31%)
Sep 13, 2010 5.879 5.919 5.843 5.913 4,948,230 +0.12(+2.06%)
Sep 10, 2010 5.748 5.809 5.687 5.794 6,777,307 +0.04(+0.74%)
Sep 09, 2010 5.766 5.824 5.730 5.751 6,134,687 +0.05(+0.91%)
Sep 08, 2010 5.699 5.748 5.681 5.699 7,119,829 -0.00(-0.05%)
Sep 07, 2010 5.846 5.849 5.693 5.702 6,227,823 -0.16(-2.76%)
Sep 03, 2010 5.815 5.873 5.737 5.864 7,017,452 +0.13(+2.35%)
Sep 02, 2010 5.653 5.745 5.625 5.730 5,638,418 +0.08(+1.41%)
Sep 01, 2010 5.543 5.653 5.507 5.650 7,472,597 +0.18(+3.24%)
Aug 31, 2010 5.501 5.525 5.442 5.473 12,933,053 -0.06(-1.00%)
Aug 30, 2010 5.632 5.665 5.528 5.528 5,833,590 -0.14(-2.43%)
Aug 27, 2010 5.653 5.669 5.553 5.666 11,586,958 +0.07(+1.20%)
Aug 26, 2010 5.656 5.699 5.556 5.598 13,421,075 -0.11(-1.87%)
Aug 25, 2010 5.708 5.736 5.618 5.705 14,454,240 -0.05(-0.95%)
Aug 24, 2010 5.883 5.883 5.748 5.760 11,467,175 -0.17(-2.94%)
Aug 23, 2010 5.974 5.997 5.919 5.934 3,989,227 -0.03(-0.46%)
Aug 20, 2010 5.986 5.996 5.907 5.962 5,383,079 -0.06(-0.96%)
Aug 19, 2010 6.118 6.158 6.011 6.020 10,345,577 -0.14(-2.23%)
Aug 18, 2010 6.151 6.197 6.093 6.158 7,060,815 +0.01(+0.10%)
Aug 17, 2010 6.210 6.234 6.151 6.151 7,082,851 -0.01(-0.10%)
Aug 16, 2010 6.087 6.167 6.045 6.158 8,488,834 +0.06(+1.05%)
Aug 13, 2010 6.078 6.185 6.078 6.093 6,859,772 -0.01(-0.10%)
Aug 12, 2010 5.959 6.151 5.959 6.099 10,336,286 +0.06(+1.01%)
Aug 11, 2010 6.118 6.155 6.005 6.038 9,408,849 -0.18(-2.90%)
Aug 10, 2010 6.203 6.277 6.127 6.219 9,269,370 -0.04(-0.63%)
Aug 09, 2010 6.176 6.265 6.158 6.258 7,279,179 +0.08(+1.34%)
Aug 06, 2010 6.139 6.203 6.096 6.176 6,634,245 -0.03(-0.49%)
Aug 05, 2010 6.109 6.225 6.069 6.206 7,350,563 +0.05(+0.74%)
Aug 04, 2010 6.121 6.194 6.099 6.161 8,021,899 +0.04(+0.60%)
Aug 03, 2010 6.130 6.158 6.096 6.124 6,854,451 -0.02(-0.30%)
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.