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 (%)
Dec 30, 2011 6.684 6.728 6.676 6.676 2,329,901 -0.03(-0.49%)
Dec 29, 2011 6.641 6.728 6.616 6.709 1,800,462 +0.09(+1.40%)
Dec 28, 2011 6.717 6.717 6.605 6.616 2,705,852 -0.09(-1.38%)
Dec 27, 2011 6.690 6.782 6.676 6.709 2,597,829 -0.02(-0.24%)
Dec 23, 2011 6.681 6.726 6.638 6.725 1,625,621 +0.09(+1.31%)
Dec 21, 2011 6.657 6.668 6.518 6.638 4,444,786 -0.02(-0.25%)
Dec 20, 2011 6.529 6.690 6.528 6.654 4,709,686 +0.22(+3.47%)
Dec 19, 2011 6.564 6.608 6.417 6.431 4,724,033 -0.11(-1.75%)
Dec 16, 2011 6.654 6.679 6.530 6.545 6,976,744 -0.06(-0.91%)
Dec 15, 2011 6.671 6.681 6.575 6.605 4,627,455 +0.05(+0.79%)
Dec 14, 2011 6.586 6.635 6.515 6.553 5,864,459 -0.07(-1.03%)
Dec 13, 2011 6.799 6.845 6.575 6.622 6,812,973 -0.15(-2.17%)
Dec 12, 2011 6.856 6.869 6.711 6.769 7,355,863 -0.18(-2.63%)
Dec 09, 2011 6.812 6.981 6.799 6.951 7,249,170 +0.18(+2.65%)
Dec 08, 2011 6.937 6.937 6.766 6.771 9,350,960 -0.20(-2.85%)
Dec 07, 2011 7.052 7.052 6.910 6.970 8,933,967 -0.15(-2.14%)
Dec 06, 2011 7.109 7.169 7.071 7.123 4,167,889 -0.01(-0.19%)
Dec 05, 2011 7.194 7.218 7.066 7.136 5,719,430 +0.08(+1.16%)
Dec 02, 2011 7.191 7.218 7.006 7.055 6,504,509 -0.05(-0.77%)
Dec 01, 2011 7.101 7.150 7.044 7.109 6,524,756 -0.04(-0.57%)
Nov 30, 2011 7.117 7.161 6.989 7.150 9,406,048 +0.34(+4.96%)
Nov 29, 2011 6.880 6.937 6.809 6.812 3,529,348 -0.06(-0.87%)
Nov 28, 2011 6.897 6.927 6.818 6.872 6,470,402 +0.19(+2.77%)
Nov 25, 2011 6.701 6.766 6.681 6.687 3,077,463 -0.02(-0.24%)
Nov 23, 2011 6.741 6.785 6.703 6.703 6,665,248 -0.12(-1.80%)
Nov 22, 2011 6.839 6.908 6.804 6.826 5,208,579 -0.03(-0.40%)
Nov 21, 2011 6.859 6.911 6.796 6.853 6,349,082 -0.14(-1.99%)
Nov 18, 2011 6.997 7.044 6.921 6.992 4,906,874 +0.06(+0.90%)
Nov 17, 2011 7.014 7.041 6.897 6.929 7,916,729 -0.09(-1.24%)
Nov 16, 2011 7.123 7.164 6.987 7.016 9,684,462 -0.24(-3.30%)
Nov 15, 2011 7.188 7.302 7.095 7.256 6,092,212 +0.08(+1.06%)
Nov 14, 2011 7.150 7.237 7.098 7.180 6,740,247 -0.04(-0.57%)
Nov 11, 2011 7.098 7.264 7.079 7.221 6,886,620 +0.23(+3.23%)
Nov 10, 2011 7.008 7.036 6.872 6.995 7,390,980 +0.12(+1.78%)
Nov 09, 2011 6.913 6.965 6.861 6.872 11,572,505 -0.21(-2.96%)
Nov 08, 2011 7.030 7.115 6.967 7.082 7,608,442 +0.09(+1.33%)
Nov 07, 2011 6.886 7.007 6.837 6.989 5,519,499 +0.10(+1.42%)
Nov 04, 2011 6.793 6.921 6.769 6.891 7,082,975 -0.00(-0.04%)
Nov 03, 2011 6.809 6.981 6.657 6.894 10,135,899 +0.17(+2.51%)
Nov 02, 2011 6.706 6.804 6.584 6.725 10,197,930 +0.09(+1.35%)
Nov 01, 2011 6.564 6.878 6.338 6.635 27,024,224 -0.19(-2.75%)
Oct 31, 2011 6.929 6.935 6.820 6.823 6,801,753 -0.17(-2.49%)
Oct 28, 2011 6.978 7.082 6.959 6.997 8,084,819 -0.02(-0.27%)
Oct 27, 2011 6.856 7.082 6.744 7.016 14,027,677 +0.39(+5.96%)
Oct 26, 2011 6.701 6.878 6.444 6.622 18,870,016 -0.04(-0.57%)
Oct 25, 2011 6.932 6.978 6.649 6.660 12,254,386 -0.32(-4.60%)
Oct 24, 2011 6.834 7.046 6.823 6.981 7,755,006 +0.14(+2.07%)
Oct 21, 2011 6.927 6.940 6.769 6.839 9,098,543 +0.00(+0.04%)
Oct 20, 2011 6.744 6.888 6.703 6.837 8,271,771 +0.08(+1.13%)
Oct 19, 2011 6.823 6.957 6.725 6.760 8,749,867 -0.07(-1.00%)
Oct 18, 2011 6.788 6.861 6.635 6.829 15,511,294 +0.04(+0.60%)
Oct 17, 2011 6.861 6.951 6.763 6.788 6,075,118 -0.15(-2.12%)
Oct 14, 2011 7.011 7.027 6.869 6.935 7,188,259 +0.02(+0.35%)
Oct 13, 2011 6.848 6.962 6.777 6.910 10,052,559 +0.02(+0.32%)
Oct 12, 2011 6.987 7.071 6.850 6.888 16,941,460 +0.06(+0.88%)
Oct 11, 2011 6.758 6.935 6.720 6.829 6,503,503 -0.01(-0.20%)
Oct 10, 2011 6.711 6.861 6.687 6.842 6,735,691 +0.28(+4.19%)
Oct 07, 2011 6.679 6.714 6.485 6.567 10,274,412 -0.09(-1.35%)
Oct 06, 2011 6.602 6.672 6.355 6.657 6,707,660 +0.16(+2.39%)
Oct 05, 2011 6.278 6.572 6.169 6.502 14,112,573 +0.25(+4.05%)
Oct 04, 2011 5.984 6.267 5.908 6.248 14,155,902 +0.17(+2.82%)
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.