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 (%)
Oct 31, 2012 7.344 7.357 7.250 7.280 5,108,310 +0.00(+0.04%)
Oct 26, 2012 7.314 7.277 7.277 7.277 1,860,544 -0.03(-0.40%)
Oct 25, 2012 7.225 7.400 7.211 7.306 5,387,719 +0.09(+1.21%)
Oct 24, 2012 7.415 7.479 7.188 7.219 8,307,979 -0.17(-2.28%)
Oct 23, 2012 7.302 7.464 7.271 7.387 5,547,779 -0.04(-0.58%)
Oct 19, 2012 7.479 7.522 7.357 7.430 3,942,821 -0.09(-1.22%)
Oct 18, 2012 7.476 7.525 7.458 7.522 3,436,466 +0.03(+0.41%)
Oct 17, 2012 7.360 7.498 7.305 7.491 3,483,039 +0.12(+1.62%)
Oct 16, 2012 7.289 7.400 7.247 7.372 4,033,781 +0.12(+1.65%)
Oct 15, 2012 7.127 7.262 7.075 7.253 3,245,107 +0.13(+1.85%)
Oct 12, 2012 7.182 7.204 7.090 7.121 3,330,811 -0.07(-1.02%)
Oct 11, 2012 7.283 7.283 7.182 7.194 2,935,534 -0.02(-0.25%)
Oct 10, 2012 7.182 7.274 7.142 7.213 4,611,209 +0.08(+1.07%)
Oct 09, 2012 7.182 7.214 7.093 7.136 3,116,721 -0.07(-0.98%)
Oct 08, 2012 7.179 7.262 7.164 7.207 2,247,789 -0.02(-0.21%)
Oct 05, 2012 7.292 7.354 7.208 7.222 3,600,139 -0.03(-0.46%)
Oct 04, 2012 7.158 7.289 7.118 7.256 2,970,582 +0.14(+1.94%)
Oct 03, 2012 7.142 7.164 7.096 7.118 2,863,951 -0.02(-0.30%)
Oct 02, 2012 7.237 7.237 7.133 7.139 6,219,476 -0.06(-0.89%)
Oct 01, 2012 7.158 7.262 7.155 7.204 4,321,685 +0.07(+1.03%)
Sep 28, 2012 7.121 7.175 7.072 7.130 3,937,742 -0.04(-0.56%)
Sep 27, 2012 7.078 7.219 7.017 7.170 4,551,477 +0.16(+2.23%)
Sep 26, 2012 7.100 7.100 7.005 7.014 3,167,213 -0.08(-1.12%)
Sep 25, 2012 7.308 7.311 7.066 7.093 4,775,807 -0.17(-2.32%)
Sep 24, 2012 7.240 7.317 7.124 7.262 4,499,583 -0.02(-0.29%)
Sep 21, 2012 7.305 7.326 7.237 7.283 6,117,231 +0.03(+0.38%)
Sep 20, 2012 7.317 7.326 7.222 7.256 4,355,277 -0.09(-1.25%)
Sep 19, 2012 7.225 7.354 7.194 7.348 6,354,535 +0.11(+1.52%)
Sep 18, 2012 7.338 7.360 7.231 7.237 4,119,752 -0.14(-1.95%)
Sep 17, 2012 7.470 7.485 7.311 7.381 5,386,722 -0.11(-1.47%)
Sep 14, 2012 7.427 7.501 7.403 7.491 5,403,881 +0.08(+1.07%)
Sep 13, 2012 7.277 7.427 7.243 7.412 3,788,630 +0.12(+1.68%)
Sep 12, 2012 7.210 7.292 7.194 7.289 2,942,413 +0.06(+0.82%)
Sep 11, 2012 7.187 7.304 7.178 7.230 3,967,852 +0.02(+0.32%)
Sep 10, 2012 7.215 7.317 7.186 7.207 2,629,873 -0.04(-0.61%)
Sep 07, 2012 7.261 7.313 7.236 7.252 3,765,153 +0.00(+0.00%)
Sep 06, 2012 7.160 7.261 7.126 7.252 3,609,674 +0.14(+1.93%)
Sep 05, 2012 7.117 7.129 7.028 7.114 4,216,266 +0.01(+0.13%)
Sep 04, 2012 6.964 7.120 6.955 7.105 3,759,151 +0.12(+1.66%)
Aug 31, 2012 6.970 7.010 6.906 6.989 3,970,528 +0.02(+0.35%)
Aug 30, 2012 6.970 6.989 6.912 6.964 3,307,521 -0.06(-0.91%)
Aug 29, 2012 7.074 7.090 7.007 7.028 3,832,829 +0.03(+0.44%)
Aug 27, 2012 7.004 7.050 6.967 6.998 3,200,932 +0.04(+0.57%)
Aug 24, 2012 6.955 6.992 6.873 6.958 5,450,320 -0.03(-0.44%)
Aug 23, 2012 7.065 7.080 6.977 6.989 4,179,949 -0.10(-1.38%)
Aug 22, 2012 7.221 7.221 7.038 7.087 4,899,598 -0.16(-2.21%)
Aug 21, 2012 7.233 7.372 7.178 7.247 5,762,573 +0.05(+0.74%)
Aug 20, 2012 7.227 7.236 7.169 7.194 3,011,699 -0.02(-0.21%)
Aug 17, 2012 7.166 7.255 7.117 7.209 4,148,724 +0.05(+0.73%)
Aug 16, 2012 7.096 7.174 7.074 7.157 4,534,304 +0.04(+0.52%)
Aug 15, 2012 7.071 7.145 7.071 7.120 2,490,962 +0.04(+0.52%)
Aug 14, 2012 7.160 7.190 7.059 7.083 3,056,816 -0.06(-0.86%)
Aug 13, 2012 7.145 7.187 7.093 7.145 2,785,099 +0.01(+0.09%)
Aug 10, 2012 7.090 7.145 7.077 7.138 2,717,936 +0.02(+0.30%)
Aug 09, 2012 7.096 7.142 7.054 7.117 2,480,088 +0.00(+0.04%)
Aug 08, 2012 7.087 7.172 7.087 7.114 3,622,538 -0.03(-0.47%)
Aug 07, 2012 7.123 7.212 7.099 7.148 3,266,122 +0.07(+1.04%)
Aug 06, 2012 7.050 7.132 7.044 7.074 2,963,287 +0.06(+0.83%)
Aug 03, 2012 7.050 7.154 7.004 7.016 6,441,533 +0.10(+1.46%)
Aug 02, 2012 6.928 6.986 6.830 6.915 6,206,421 -0.05(-0.70%)
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.