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 (%)
Mar 31, 2014 10.35 10.63 10.35 10.43 7,676,902 +0.06(+0.60%)
Mar 28, 2014 10.52 10.63 10.33 10.37 6,983,451 -0.12(-1.13%)
Mar 27, 2014 10.63 10.70 10.27 10.49 8,777,069 -0.13(-1.22%)
Mar 26, 2014 10.82 10.86 10.61 10.62 5,399,833 -0.16(-1.44%)
Mar 25, 2014 10.79 10.83 10.66 10.77 4,800,886 +0.02(+0.16%)
Mar 24, 2014 10.68 10.77 10.58 10.76 7,587,094 +0.16(+1.47%)
Mar 21, 2014 10.72 10.72 10.54 10.60 8,501,818 +0.01(+0.13%)
Mar 20, 2014 10.57 10.64 10.53 10.59 7,924,503 -0.00(-0.03%)
Mar 19, 2014 10.89 10.94 10.53 10.59 9,598,022 -0.28(-2.60%)
Mar 18, 2014 11.13 11.22 10.77 10.87 10,411,867 -0.35(-3.10%)
Mar 17, 2014 11.15 11.27 11.12 11.22 3,194,499 +0.11(+1.02%)
Mar 14, 2014 10.95 11.13 10.88 11.11 6,519,928 +0.14(+1.31%)
Mar 13, 2014 11.14 11.21 10.95 10.96 4,151,853 -0.16(-1.47%)
Mar 12, 2014 11.11 11.16 10.96 11.12 3,875,519 -0.01(-0.05%)
Mar 11, 2014 11.29 11.36 11.12 11.13 4,362,388 -0.20(-1.79%)
Mar 10, 2014 11.45 11.51 11.32 11.33 3,934,323 -0.15(-1.27%)
Mar 07, 2014 11.47 11.61 11.41 11.48 4,677,188 +0.03(+0.22%)
Mar 06, 2014 11.25 11.52 11.23 11.45 4,425,000 +0.19(+1.65%)
Mar 05, 2014 11.07 11.28 10.89 11.27 3,810,842 +0.06(+0.55%)
Mar 04, 2014 11.13 11.23 11.00 11.21 5,532,892 +0.41(+3.83%)
Mar 03, 2014 10.67 10.89 10.65 10.79 4,710,806 -0.01(-0.10%)
Feb 28, 2014 10.84 10.99 10.77 10.80 4,027,710 -0.01(-0.08%)
Feb 27, 2014 10.78 10.85 10.71 10.81 5,262,138 +0.02(+0.18%)
Feb 26, 2014 10.99 11.06 10.78 10.79 6,086,662 -0.20(-1.84%)
Feb 25, 2014 10.97 11.09 10.89 11.00 3,583,918 -0.01(-0.13%)
Feb 24, 2014 10.93 11.16 10.91 11.01 3,777,594 +0.05(+0.49%)
Feb 21, 2014 11.10 11.18 10.94 10.96 5,762,140 -0.15(-1.39%)
Feb 20, 2014 11.09 11.16 11.03 11.11 3,394,211 -0.03(-0.23%)
Feb 19, 2014 11.03 11.20 10.97 11.14 6,778,463 +0.13(+1.18%)
Feb 18, 2014 10.95 11.15 10.90 11.01 3,782,355 +0.11(+1.01%)
Feb 14, 2014 10.86 10.90 10.90 10.90 2,098,930 +0.01(+0.08%)
Feb 13, 2014 10.82 10.93 10.78 10.89 1,391,213 +0.03(+0.26%)
Feb 12, 2014 10.79 10.90 10.75 10.86 2,599,439 +0.06(+0.57%)
Feb 11, 2014 10.56 10.84 10.56 10.80 3,785,130 +0.24(+2.29%)
Feb 10, 2014 10.58 10.62 10.51 10.56 6,467,373 -0.01(-0.08%)
Feb 07, 2014 10.69 10.72 10.54 10.56 6,817,923 -0.09(-0.82%)
Feb 06, 2014 10.80 10.86 10.62 10.65 4,816,783 -0.08(-0.79%)
Feb 05, 2014 10.50 10.79 10.37 10.74 5,080,572 +0.10(+0.95%)
Feb 04, 2014 10.44 10.74 10.24 10.64 6,878,627 +0.19(+1.78%)
Feb 03, 2014 10.74 10.84 10.44 10.45 5,297,771 -0.29(-2.67%)
Jan 31, 2014 10.67 10.88 10.56 10.74 5,379,589 -0.07(-0.68%)
Jan 30, 2014 10.53 10.87 10.53 10.81 5,118,131 +0.34(+3.25%)
Jan 29, 2014 10.53 10.63 10.43 10.47 5,304,781 -0.13(-1.19%)
Jan 28, 2014 10.47 10.64 10.46 10.60 5,682,742 +0.09(+0.88%)
Jan 27, 2014 10.65 10.72 10.46 10.50 3,564,482 -0.08(-0.74%)
Jan 24, 2014 10.78 10.86 10.58 10.58 4,627,680 -0.31(-2.84%)
Jan 23, 2014 11.06 11.11 10.82 10.89 4,334,786 -0.23(-2.03%)
Jan 22, 2014 11.07 11.19 11.03 11.12 3,547,341 +0.03(+0.25%)
Jan 21, 2014 11.20 11.29 11.06 11.09 4,306,932 -0.09(-0.81%)
Jan 17, 2014 11.24 11.18 11.18 11.18 3,705,373 -0.07(-0.65%)
Jan 16, 2014 11.08 11.25 11.08 11.25 6,611,153 +0.13(+1.16%)
Jan 15, 2014 11.18 11.18 11.00 11.12 3,789,753 -0.06(-0.55%)
Jan 14, 2014 11.07 11.20 11.03 11.18 2,972,464 +0.17(+1.51%)
Jan 13, 2014 11.18 11.33 10.95 11.02 3,811,762 -0.22(-1.93%)
Jan 10, 2014 11.32 11.41 11.21 11.23 3,747,686 -0.09(-0.80%)
Jan 09, 2014 11.39 11.47 11.30 11.32 2,960,571 +0.02(+0.15%)
Jan 08, 2014 11.45 11.47 11.26 11.31 6,117,242 +0.03(+0.27%)
Jan 07, 2014 11.29 11.36 11.20 11.28 3,259,403 +0.05(+0.48%)
Jan 06, 2014 11.17 11.27 11.12 11.22 5,402,113 +0.03(+0.25%)
Jan 03, 2014 11.06 11.25 11.06 11.20 4,343,172 +0.16(+1.48%)
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.