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 (%)
Aug 31, 2016 22.22 22.33 22.20 22.25 1,850,358 -0.04(-0.18%)
Aug 30, 2016 22.20 22.29 21.99 22.29 1,626,296 +0.07(+0.34%)
Aug 29, 2016 22.06 22.38 22.03 22.22 1,664,580 +0.19(+0.87%)
Aug 26, 2016 22.13 22.18 21.89 22.03 1,152,564 -0.04(-0.18%)
Aug 25, 2016 21.95 22.13 21.87 22.07 2,392,228 +0.11(+0.48%)
Aug 24, 2016 22.00 22.02 21.89 21.96 2,166,937 -0.09(-0.40%)
Aug 23, 2016 22.08 22.11 21.96 22.05 1,538,451 +0.03(+0.11%)
Aug 22, 2016 21.92 22.06 21.91 22.02 1,713,188 +0.01(+0.06%)
Aug 19, 2016 21.91 22.01 21.83 22.01 2,232,139 +0.04(+0.17%)
Aug 18, 2016 21.97 22.11 21.94 21.97 1,761,066 +0.03(+0.16%)
Aug 17, 2016 21.70 21.97 21.63 21.94 2,698,607 +0.29(+1.34%)
Aug 16, 2016 21.84 21.88 21.64 21.65 1,268,922 -0.25(-1.16%)
Aug 15, 2016 21.88 21.95 21.83 21.90 2,038,482 -0.02(-0.09%)
Aug 12, 2016 21.83 21.95 21.76 21.92 3,031,121 +0.04(+0.17%)
Aug 11, 2016 22.08 22.18 21.76 21.88 3,688,203 -0.09(-0.41%)
Aug 10, 2016 21.89 22.04 21.86 21.97 3,167,219 +0.03(+0.13%)
Aug 09, 2016 22.08 22.17 21.91 21.94 3,000,189 -0.08(-0.38%)
Aug 08, 2016 22.30 22.30 22.01 22.03 3,593,784 -0.21(-0.96%)
Aug 05, 2016 22.37 22.40 22.22 22.24 2,613,021 -0.08(-0.35%)
Aug 04, 2016 22.34 22.46 22.23 22.32 3,291,943 -0.03(-0.14%)
Aug 03, 2016 22.28 22.42 22.13 22.35 3,185,573 +0.10(+0.46%)
Aug 02, 2016 22.31 22.31 22.11 22.25 1,826,662 -0.07(-0.31%)
Aug 01, 2016 22.18 22.32 22.08 22.32 2,724,719 +0.21(+0.93%)
Jul 29, 2016 22.08 22.32 22.05 22.11 2,589,108 -0.03(-0.16%)
Jul 28, 2016 22.13 22.33 22.00 22.14 2,812,769 +0.01(+0.04%)
Jul 27, 2016 21.40 22.17 21.39 22.13 4,548,940 +0.73(+3.42%)
Jul 26, 2016 21.39 21.54 21.28 21.40 3,993,536 +0.02(+0.09%)
Jul 25, 2016 21.18 21.38 21.07 21.38 2,051,824 +0.20(+0.96%)
Jul 22, 2016 21.03 21.23 21.00 21.18 1,710,464 +0.13(+0.62%)
Jul 21, 2016 21.10 21.13 20.94 21.05 1,268,678 -0.12(-0.55%)
Jul 20, 2016 21.30 21.31 21.13 21.17 1,289,279 -0.10(-0.48%)
Jul 19, 2016 20.99 21.27 20.99 21.27 1,657,757 +0.15(+0.70%)
Jul 18, 2016 21.45 21.45 21.07 21.12 2,007,889 +0.03(+0.13%)
Jul 15, 2016 21.12 21.12 20.97 21.09 2,913,058 +0.04(+0.21%)
Jul 14, 2016 21.13 21.20 20.92 21.05 2,678,240 +0.06(+0.30%)
Jul 13, 2016 21.13 21.16 20.87 20.99 1,817,534 -0.04(-0.21%)
Jul 12, 2016 20.84 21.05 20.81 21.03 2,098,483 +0.28(+1.32%)
Jul 11, 2016 20.69 20.79 20.62 20.76 1,528,972 +0.17(+0.83%)
Jul 08, 2016 20.44 20.65 20.28 20.58 2,656,733 +0.30(+1.48%)
Jul 07, 2016 20.26 20.37 20.17 20.28 2,279,614 +0.10(+0.51%)
Jul 05, 2016 19.91 20.23 19.80 20.18 2,576,549 -0.06(-0.28%)
Jul 01, 2016 20.22 20.24 20.24 20.24 2,101,716 +0.03(+0.15%)
Jun 30, 2016 20.13 20.27 20.00 20.21 4,476,774 +0.18(+0.90%)
Jun 29, 2016 19.74 20.03 19.71 20.03 2,651,628 +0.47(+2.38%)
Jun 28, 2016 19.29 19.58 19.19 19.56 3,166,851 +0.37(+1.90%)
Jun 27, 2016 19.48 19.52 19.12 19.19 3,282,639 -0.49(-2.49%)
Jun 24, 2016 19.42 20.09 19.30 19.68 6,460,522 -0.44(-2.19%)
Jun 23, 2016 19.78 20.13 19.77 20.13 2,274,948 +0.41(+2.09%)
Jun 22, 2016 19.71 19.76 19.65 19.71 2,430,153 +0.04(+0.19%)
Jun 21, 2016 19.67 19.79 19.66 19.68 3,156,030 -0.04(-0.19%)
Jun 20, 2016 20.19 20.27 19.70 19.71 2,930,820 -0.25(-1.24%)
Jun 17, 2016 20.18 20.26 19.94 19.96 4,160,991 -0.32(-1.56%)
Jun 16, 2016 20.08 20.28 20.07 20.28 2,112,533 +0.03(+0.14%)
Jun 15, 2016 20.27 20.45 20.20 20.25 2,282,463 -0.03(-0.14%)
Jun 14, 2016 20.26 20.43 20.21 20.28 2,973,478 -0.07(-0.34%)
Jun 13, 2016 20.40 20.61 20.34 20.34 2,271,220 -0.15(-0.72%)
Jun 10, 2016 20.34 20.61 20.32 20.49 2,394,532 -0.03(-0.12%)
Jun 09, 2016 20.36 20.54 20.27 20.52 2,508,611 +0.14(+0.67%)
Jun 08, 2016 20.27 20.40 20.18 20.38 1,662,544 +0.14(+0.67%)
Jun 07, 2016 20.31 20.43 20.23 20.24 2,948,279 -0.07(-0.37%)
Jun 06, 2016 20.28 20.42 20.21 20.32 1,632,279 +0.02(+0.09%)
Jun 03, 2016 20.25 20.36 20.03 20.30 1,904,477 -0.02(-0.12%)
Jun 02, 2016 20.36 20.37 20.23 20.32 1,360,270 -0.14(-0.69%)
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.