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 (%)
Feb 27, 2015 15.65 15.67 15.52 15.54 2,338,671 -0.15(-0.95%)
Feb 26, 2015 15.73 15.80 15.59 15.69 3,062,959 -0.05(-0.30%)
Feb 25, 2015 15.69 15.79 15.65 15.74 1,877,254 +0.04(+0.28%)
Feb 24, 2015 15.73 15.87 15.62 15.69 2,866,572 -0.04(-0.28%)
Feb 23, 2015 15.78 15.78 15.62 15.74 2,297,616 -0.05(-0.29%)
Feb 20, 2015 15.57 15.79 15.44 15.78 2,390,115 +0.20(+1.27%)
Feb 19, 2015 15.37 15.61 15.37 15.59 2,862,182 +0.12(+0.78%)
Feb 18, 2015 15.39 15.55 15.38 15.46 2,651,462 -0.00(-0.02%)
Feb 17, 2015 15.34 15.47 15.26 15.47 2,757,136 +0.14(+0.89%)
Feb 13, 2015 15.44 15.33 15.33 15.33 2,618,024 -0.08(-0.54%)
Feb 12, 2015 15.27 15.49 15.25 15.42 2,643,933 +0.18(+1.16%)
Feb 11, 2015 15.04 15.30 15.00 15.24 3,181,070 +0.20(+1.30%)
Feb 10, 2015 15.09 15.20 14.89 15.04 2,867,243 +0.02(+0.12%)
Feb 09, 2015 15.18 15.22 14.99 15.02 2,653,338 -0.23(-1.51%)
Feb 06, 2015 15.07 15.26 15.00 15.26 4,122,210 +0.29(+1.94%)
Feb 05, 2015 14.80 15.15 14.78 14.97 2,716,800 +0.22(+1.47%)
Feb 04, 2015 14.54 14.83 14.48 14.75 3,627,680 +0.17(+1.17%)
Feb 03, 2015 14.56 14.65 14.49 14.58 3,312,781 +0.07(+0.51%)
Feb 02, 2015 14.13 14.52 14.13 14.50 4,345,694 +0.38(+2.65%)
Jan 30, 2015 13.98 14.25 13.92 14.13 4,632,835 +0.13(+0.95%)
Jan 29, 2015 14.03 14.21 13.89 14.00 4,849,393 +0.04(+0.29%)
Jan 28, 2015 14.28 14.35 13.92 13.96 3,651,285 -0.32(-2.26%)
Jan 27, 2015 14.30 14.42 14.27 14.28 2,383,357 -0.15(-1.05%)
Jan 26, 2015 14.40 14.48 14.29 14.43 2,925,516 +0.00(+0.02%)
Jan 23, 2015 14.40 14.49 14.32 14.43 2,658,985 +0.01(+0.04%)
Jan 22, 2015 14.16 14.45 14.06 14.42 3,882,053 +0.26(+1.84%)
Jan 21, 2015 14.17 14.31 14.06 14.16 2,640,857 -0.08(-0.54%)
Jan 20, 2015 14.44 14.49 14.15 14.24 4,084,921 -0.11(-0.73%)
Jan 16, 2015 14.17 14.37 14.11 14.34 7,108,381 +0.16(+1.16%)
Jan 15, 2015 14.15 14.32 14.01 14.18 3,950,476 +0.03(+0.22%)
Jan 14, 2015 14.30 14.45 13.97 14.15 4,547,207 -0.33(-2.25%)
Jan 13, 2015 14.73 14.89 14.36 14.47 5,724,756 -0.20(-1.35%)
Jan 12, 2015 14.99 15.02 14.64 14.67 4,480,191 -0.36(-2.37%)
Jan 09, 2015 15.25 15.30 14.97 15.03 2,306,004 -0.16(-1.04%)
Jan 08, 2015 15.02 15.29 15.01 15.19 3,890,803 +0.23(+1.55%)
Jan 07, 2015 14.84 14.96 14.66 14.95 3,198,646 +0.21(+1.43%)
Jan 06, 2015 14.80 14.87 14.61 14.74 3,339,330 -0.01(-0.06%)
Jan 05, 2015 14.76 14.84 14.64 14.75 3,085,602 -0.08(-0.52%)
Jan 02, 2015 14.94 15.00 14.69 14.83 1,924,819 -0.03(-0.21%)
Dec 31, 2014 15.15 14.86 14.86 14.86 1,422,937 -0.21(-1.38%)
Dec 30, 2014 15.13 15.13 15.02 15.07 1,155,461 -0.07(-0.45%)
Dec 29, 2014 15.08 15.20 15.01 15.14 1,366,291 +0.05(+0.31%)
Dec 26, 2014 15.12 15.25 15.09 15.09 1,143,755 -0.01(-0.08%)
Dec 24, 2014 15.27 15.10 15.10 15.10 1,117,307 -0.12(-0.81%)
Dec 23, 2014 15.34 15.40 15.22 15.23 2,601,464 -0.05(-0.30%)
Dec 22, 2014 14.99 15.30 14.99 15.27 2,927,088 +0.19(+1.23%)
Dec 19, 2014 14.95 15.16 14.86 15.09 7,182,781 +0.26(+1.73%)
Dec 18, 2014 14.57 14.83 14.45 14.83 2,486,581 +0.41(+2.86%)
Dec 17, 2014 14.25 14.47 14.19 14.42 2,497,415 +0.24(+1.73%)
Dec 16, 2014 14.41 14.48 14.17 14.17 4,822,348 -0.22(-1.55%)
Dec 15, 2014 14.33 14.51 14.25 14.40 4,204,333 +0.11(+0.76%)
Dec 12, 2014 14.41 14.94 14.25 14.29 5,128,875 -0.27(-1.83%)
Dec 11, 2014 14.23 14.59 14.19 14.55 5,110,721 +0.37(+2.58%)
Dec 10, 2014 14.25 14.37 14.18 14.19 3,797,187 -0.18(-1.23%)
Dec 09, 2014 14.52 14.52 14.33 14.36 5,563,299 +0.05(+0.32%)
Dec 08, 2014 14.27 14.55 14.27 14.32 3,873,927 +0.18(+1.27%)
Dec 05, 2014 14.24 14.39 14.12 14.14 2,940,189 -0.08(-0.57%)
Dec 04, 2014 14.13 14.24 14.04 14.22 2,150,655 +0.13(+0.89%)
Dec 03, 2014 13.95 14.10 13.89 14.09 1,720,429 +0.14(+1.03%)
Dec 02, 2014 13.77 13.96 13.71 13.95 1,853,959 +0.25(+1.81%)
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.