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 (%)
Mar 31, 2015 15.70 15.82 15.60 15.80 3,848,365 +0.07(+0.47%)
Mar 30, 2015 15.45 15.75 15.43 15.72 1,996,767 +0.31(+2.01%)
Mar 27, 2015 15.31 15.43 15.25 15.41 2,339,867 +0.05(+0.30%)
Mar 26, 2015 15.20 15.41 15.17 15.36 3,223,408 +0.12(+0.79%)
Mar 25, 2015 15.54 15.58 15.22 15.24 6,508,390 -0.31(-2.01%)
Mar 24, 2015 15.57 15.63 15.43 15.56 3,182,276 -0.05(-0.32%)
Mar 23, 2015 15.63 15.70 15.52 15.61 2,781,554 -0.03(-0.22%)
Mar 20, 2015 15.69 15.77 15.58 15.64 4,495,059 +0.01(+0.06%)
Mar 19, 2015 15.30 15.69 15.27 15.63 4,131,192 +0.28(+1.80%)
Mar 18, 2015 15.70 15.73 15.26 15.35 5,636,368 -0.44(-2.79%)
Mar 17, 2015 15.67 15.81 15.61 15.80 1,763,660 +0.04(+0.27%)
Mar 16, 2015 15.70 15.87 15.70 15.75 1,814,219 +0.17(+1.10%)
Mar 13, 2015 15.52 15.61 15.35 15.58 2,792,535 +0.08(+0.53%)
Mar 12, 2015 15.33 15.51 15.33 15.50 2,555,984 +0.20(+1.31%)
Mar 11, 2015 15.38 15.44 15.27 15.30 3,229,062 -0.08(-0.50%)
Mar 10, 2015 15.58 15.61 15.38 15.38 2,964,369 -0.33(-2.09%)
Mar 09, 2015 15.57 15.75 15.49 15.70 1,998,793 +0.16(+1.02%)
Mar 06, 2015 15.69 15.83 15.53 15.55 2,395,526 -0.18(-1.16%)
Mar 05, 2015 15.81 15.81 15.61 15.73 2,052,473 -0.07(-0.46%)
Mar 04, 2015 15.65 15.83 15.56 15.80 3,188,032 +0.13(+0.83%)
Mar 03, 2015 15.77 15.84 15.57 15.67 2,088,236 -0.10(-0.64%)
Mar 02, 2015 15.60 15.78 15.58 15.77 2,462,965 +0.24(+1.52%)
Feb 27, 2015 15.65 15.66 15.52 15.54 2,339,363 -0.15(-0.95%)
Feb 26, 2015 15.72 15.80 15.58 15.69 3,063,865 -0.05(-0.29%)
Feb 25, 2015 15.69 15.79 15.64 15.73 1,877,809 +0.04(+0.28%)
Feb 24, 2015 15.73 15.87 15.62 15.69 2,867,419 -0.04(-0.28%)
Feb 23, 2015 15.77 15.78 15.62 15.73 2,298,296 -0.05(-0.29%)
Feb 20, 2015 15.57 15.79 15.43 15.78 2,390,822 +0.20(+1.27%)
Feb 19, 2015 15.37 15.61 15.37 15.58 2,863,029 +0.12(+0.78%)
Feb 18, 2015 15.39 15.55 15.37 15.46 2,652,247 -0.00(-0.02%)
Feb 17, 2015 15.34 15.47 15.26 15.46 2,757,951 +0.14(+0.89%)
Feb 13, 2015 15.44 15.33 15.33 15.33 2,618,798 -0.08(-0.54%)
Feb 12, 2015 15.27 15.49 15.25 15.41 2,644,715 +0.18(+1.16%)
Feb 11, 2015 15.03 15.29 15.00 15.23 3,182,011 +0.20(+1.30%)
Feb 10, 2015 15.09 15.19 14.89 15.04 2,868,091 +0.02(+0.12%)
Feb 09, 2015 15.18 15.22 14.99 15.02 2,654,122 -0.23(-1.51%)
Feb 06, 2015 15.06 15.25 15.00 15.25 4,123,429 +0.29(+1.94%)
Feb 05, 2015 14.80 15.15 14.77 14.96 2,717,604 +0.22(+1.47%)
Feb 04, 2015 14.53 14.83 14.47 14.74 3,628,753 +0.17(+1.17%)
Feb 03, 2015 14.55 14.64 14.48 14.57 3,313,761 +0.07(+0.51%)
Feb 02, 2015 14.13 14.51 14.13 14.50 4,346,979 +0.37(+2.65%)
Jan 30, 2015 13.98 14.25 13.91 14.13 4,634,205 +0.13(+0.95%)
Jan 29, 2015 14.02 14.21 13.88 13.99 4,850,827 +0.04(+0.29%)
Jan 28, 2015 14.27 14.35 13.92 13.95 3,652,365 -0.32(-2.26%)
Jan 27, 2015 14.30 14.42 14.27 14.27 2,384,062 -0.15(-1.05%)
Jan 26, 2015 14.39 14.47 14.29 14.43 2,926,381 +0.00(+0.02%)
Jan 23, 2015 14.39 14.49 14.31 14.42 2,659,772 +0.01(+0.04%)
Jan 22, 2015 14.15 14.45 14.06 14.42 3,883,201 +0.26(+1.84%)
Jan 21, 2015 14.17 14.30 14.06 14.16 2,641,638 -0.08(-0.54%)
Jan 20, 2015 14.43 14.49 14.15 14.23 4,086,129 -0.11(-0.73%)
Jan 16, 2015 14.17 14.37 14.11 14.34 7,110,483 +0.16(+1.16%)
Jan 15, 2015 14.15 14.31 14.00 14.17 3,951,645 +0.03(+0.22%)
Jan 14, 2015 14.30 14.44 13.97 14.14 4,548,551 -0.33(-2.25%)
Jan 13, 2015 14.73 14.88 14.36 14.47 5,726,449 -0.20(-1.35%)
Jan 12, 2015 14.99 15.02 14.64 14.67 4,481,516 -0.36(-2.37%)
Jan 09, 2015 15.24 15.30 14.97 15.02 2,306,686 -0.16(-1.04%)
Jan 08, 2015 15.02 15.28 15.00 15.18 3,891,953 +0.23(+1.55%)
Jan 07, 2015 14.83 14.96 14.66 14.95 3,199,592 +0.21(+1.43%)
Jan 06, 2015 14.79 14.86 14.61 14.74 3,340,317 -0.01(-0.06%)
Jan 05, 2015 14.75 14.84 14.64 14.75 3,086,515 -0.08(-0.52%)
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.