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 (%)
Oct 30, 2015 17.13 17.17 16.68 16.74 3,695,429 -0.38(-2.25%)
Oct 29, 2015 17.06 17.16 16.99 17.12 3,466,384 -0.02(-0.10%)
Oct 28, 2015 17.05 17.17 17.01 17.14 3,756,326 +0.10(+0.56%)
Oct 27, 2015 16.81 17.06 16.69 17.04 4,837,406 +0.16(+0.94%)
Oct 26, 2015 17.04 17.18 16.76 16.88 4,416,863 -0.09(-0.54%)
Oct 23, 2015 17.09 17.32 16.73 16.98 6,252,575 -0.11(-0.64%)
Oct 22, 2015 16.00 17.16 16.00 17.09 5,691,115 +1.11(+6.95%)
Oct 21, 2015 16.20 16.24 15.97 15.98 3,628,032 -0.16(-1.02%)
Oct 20, 2015 16.01 16.20 16.00 16.14 2,098,540 +0.11(+0.70%)
Oct 19, 2015 15.83 16.03 15.83 16.03 2,630,346 +0.14(+0.86%)
Oct 16, 2015 15.90 15.96 15.77 15.89 3,095,022 +0.02(+0.11%)
Oct 15, 2015 15.56 15.88 15.53 15.88 3,154,401 +0.36(+2.31%)
Oct 14, 2015 15.54 15.67 15.39 15.52 2,511,325 +0.02(+0.11%)
Oct 13, 2015 15.56 15.72 15.39 15.50 4,004,329 -0.15(-0.96%)
Oct 12, 2015 15.37 15.69 15.28 15.65 2,296,126 +0.30(+1.96%)
Oct 09, 2015 15.56 15.61 15.29 15.35 1,855,396 -0.20(-1.28%)
Oct 08, 2015 15.37 15.58 15.25 15.55 2,618,641 +0.15(+0.98%)
Oct 07, 2015 15.54 15.61 15.27 15.40 3,054,702 -0.03(-0.22%)
Oct 06, 2015 15.49 15.50 15.30 15.43 2,890,732 -0.08(-0.50%)
Oct 05, 2015 15.35 15.53 15.28 15.51 2,252,624 +0.29(+1.94%)
Oct 02, 2015 14.94 15.22 14.74 15.22 2,862,062 +0.00(+0.02%)
Oct 01, 2015 15.46 15.49 15.03 15.21 4,381,111 -0.21(-1.33%)
Sep 30, 2015 15.16 15.45 15.07 15.42 4,534,666 +0.44(+2.93%)
Sep 29, 2015 15.04 15.10 14.87 14.98 4,560,096 -0.06(-0.40%)
Sep 28, 2015 15.41 15.44 15.03 15.04 3,558,020 -0.42(-2.73%)
Sep 25, 2015 15.16 15.61 15.02 15.46 3,702,755 +0.45(+2.97%)
Sep 24, 2015 14.92 15.10 14.87 15.02 5,230,005 -0.01(-0.08%)
Sep 23, 2015 14.74 15.06 14.74 15.03 3,428,436 +0.27(+1.84%)
Sep 22, 2015 14.60 14.76 14.58 14.76 3,619,506 -0.04(-0.25%)
Sep 21, 2015 14.70 14.81 14.64 14.79 3,659,363 +0.20(+1.39%)
Sep 18, 2015 14.50 14.64 14.42 14.59 6,532,258 -0.14(-0.94%)
Sep 17, 2015 14.99 15.09 14.70 14.73 4,445,070 -0.26(-1.72%)
Sep 16, 2015 14.89 15.01 14.82 14.99 3,579,500 +0.03(+0.21%)
Sep 15, 2015 14.95 15.03 14.87 14.96 3,227,453 +0.10(+0.70%)
Sep 14, 2015 14.96 14.98 14.82 14.85 3,067,323 -0.11(-0.73%)
Sep 11, 2015 14.80 14.96 14.72 14.96 1,907,882 +0.12(+0.82%)
Sep 10, 2015 14.71 14.90 14.61 14.84 2,489,268 +0.11(+0.75%)
Sep 09, 2015 15.15 15.17 14.69 14.73 3,481,129 -0.22(-1.47%)
Sep 08, 2015 14.69 14.96 14.66 14.95 2,854,704 +0.48(+3.30%)
Sep 04, 2015 14.58 14.47 14.47 14.47 2,674,146 -0.24(-1.66%)
Sep 03, 2015 14.67 14.89 14.64 14.72 2,665,092 +0.11(+0.73%)
Sep 02, 2015 14.57 14.63 14.41 14.61 3,320,226 +0.22(+1.52%)
Sep 01, 2015 14.41 14.57 14.33 14.39 5,576,599 -0.34(-2.29%)
Aug 31, 2015 14.71 14.83 14.68 14.73 4,881,161 -0.09(-0.58%)
Aug 28, 2015 14.71 14.83 14.68 14.81 4,434,769 +0.05(+0.37%)
Aug 27, 2015 14.46 14.76 14.46 14.76 6,237,207 +0.46(+3.24%)
Aug 26, 2015 14.42 14.53 13.87 14.30 20,089,034 +0.24(+1.74%)
Aug 25, 2015 14.64 14.71 14.05 14.05 11,593,166 -0.23(-1.61%)
Aug 24, 2015 14.12 14.81 13.80 14.28 8,530,317 -0.55(-3.71%)
Aug 21, 2015 15.15 15.26 14.78 14.83 14,257,108 -0.43(-2.85%)
Aug 20, 2015 15.38 15.46 15.27 15.27 4,349,206 -0.28(-1.80%)
Aug 19, 2015 15.55 15.61 15.42 15.55 4,912,824 -0.08(-0.52%)
Aug 18, 2015 15.62 15.73 15.55 15.63 3,044,658 +0.04(+0.26%)
Aug 17, 2015 15.55 15.65 15.41 15.59 3,278,553 -0.03(-0.17%)
Aug 14, 2015 15.43 15.64 15.38 15.61 2,939,833 +0.18(+1.17%)
Aug 13, 2015 15.27 15.53 15.23 15.43 2,827,945 +0.17(+1.11%)
Aug 12, 2015 15.18 15.30 14.96 15.26 2,856,150 -0.08(-0.51%)
Aug 11, 2015 15.34 15.40 15.23 15.34 2,906,234 -0.07(-0.45%)
Aug 10, 2015 15.35 15.52 15.28 15.41 3,101,901 +0.18(+1.17%)
Aug 07, 2015 15.11 15.25 15.09 15.23 3,515,852 +0.04(+0.28%)
Aug 06, 2015 15.17 15.39 15.06 15.19 5,243,595 +0.09(+0.59%)
Aug 05, 2015 14.84 15.12 14.80 15.10 4,618,202 +0.31(+2.12%)
Aug 04, 2015 14.70 14.85 14.65 14.78 7,907,481 +0.11(+0.77%)
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.