Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

59.73 -0.18 (-0.30%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.65 12.73 12.52 12.66 9,789,533 +0.17(+1.35%)
Oct 30, 2007 12.67 13.01 12.47 12.50 13,662,381 -0.04(-0.28%)
Oct 29, 2007 12.08 12.65 11.82 12.53 9,787,195 +0.51(+4.26%)
Oct 26, 2007 12.05 12.15 11.90 12.02 14,016,341 +0.18(+1.49%)
Oct 25, 2007 11.63 12.07 11.54 11.84 16,586,928 +0.32(+2.75%)
Oct 24, 2007 11.51 11.90 11.34 11.53 18,302,178 +0.11(+1.00%)
Oct 23, 2007 11.38 11.59 11.16 11.41 20,705,338 +0.18(+1.57%)
Oct 22, 2007 10.85 11.46 10.66 11.24 8,869,282 +0.39(+3.57%)
Oct 19, 2007 10.88 10.98 10.76 10.85 7,626,103 -0.03(-0.27%)
Oct 18, 2007 10.91 11.00 10.81 10.88 8,185,746 -0.12(-1.08%)
Oct 17, 2007 11.09 11.21 10.75 11.00 8,573,184 +0.09(+0.87%)
Oct 16, 2007 10.90 11.02 10.65 10.90 8,817,739 -0.04(-0.40%)
Oct 15, 2007 11.12 11.12 10.76 10.95 7,022,533 -0.19(-1.73%)
Oct 12, 2007 11.01 11.33 10.98 11.14 6,523,702 -0.15(-1.34%)
Oct 11, 2007 11.46 11.49 10.95 11.29 14,063,529 -0.31(-2.71%)
Oct 10, 2007 11.40 11.74 11.27 11.60 11,151,566 +0.20(+1.78%)
Oct 09, 2007 11.14 11.43 11.12 11.40 10,283,422 +0.34(+3.11%)
Oct 08, 2007 11.01 11.38 10.90 11.06 7,433,160 +0.07(+0.67%)
Oct 05, 2007 10.69 11.07 10.64 10.98 7,844,983 +0.39(+3.66%)
Oct 04, 2007 10.61 10.76 10.44 10.60 4,252,812 -0.04(-0.36%)
Oct 03, 2007 10.63 10.81 10.58 10.63 9,861,754 +0.12(+1.19%)
Oct 02, 2007 10.43 10.62 10.38 10.51 6,206,037 +0.05(+0.49%)
Oct 01, 2007 10.26 10.50 10.21 10.46 6,444,637 +0.24(+2.34%)
Sep 28, 2007 10.24 10.32 10.08 10.22 3,853,519 -0.01(-0.05%)
Sep 27, 2007 10.15 10.25 10.10 10.22 6,430,220 +0.07(+0.72%)
Sep 26, 2007 9.966 10.22 9.858 10.15 11,403,459 +0.32(+3.23%)
Sep 25, 2007 9.633 9.839 9.630 9.834 5,674,876 +0.11(+1.09%)
Sep 24, 2007 9.682 9.874 9.120 9.728 10,056,835 +0.07(+0.76%)
Sep 21, 2007 9.980 10.03 9.644 9.655 13,487,175 -0.25(-2.49%)
Sep 20, 2007 10.34 10.58 9.817 9.901 34,969,920 +0.13(+1.36%)
Sep 19, 2007 9.698 9.899 9.649 9.768 7,952,257 +0.13(+1.38%)
Sep 18, 2007 9.438 9.763 9.316 9.636 5,996,785 +0.30(+3.25%)
Sep 17, 2007 9.410 9.459 9.153 9.332 4,425,407 -0.14(-1.43%)
Sep 14, 2007 9.410 9.497 9.302 9.467 5,353,409 -0.01(-0.14%)
Sep 13, 2007 9.337 9.600 9.245 9.481 6,358,043 +0.14(+1.54%)
Sep 12, 2007 9.180 9.690 9.180 9.337 11,163,381 +0.24(+2.62%)
Sep 11, 2007 9.044 9.294 8.971 9.099 6,404,920 +0.12(+1.36%)
Sep 10, 2007 8.903 9.028 8.817 8.977 5,168,276 +0.14(+1.53%)
Sep 07, 2007 8.795 8.944 8.730 8.841 4,495,202 -0.08(-0.85%)
Sep 06, 2007 8.958 9.006 8.864 8.917 3,536,591 -0.09(-0.99%)
Sep 05, 2007 8.857 9.180 8.857 9.006 6,679,487 +0.06(+0.70%)
Sep 04, 2007 8.868 9.031 8.868 8.944 4,173,437 +0.09(+0.98%)
Aug 31, 2007 8.708 8.917 8.708 8.857 3,280,432 +0.18(+2.03%)
Aug 30, 2007 8.686 8.817 8.629 8.681 4,375,406 -0.09(-1.08%)
Aug 29, 2007 8.638 8.857 8.638 8.776 7,289,662 +0.13(+1.51%)
Aug 28, 2007 8.629 8.798 8.486 8.646 8,474,355 -0.04(-0.41%)
Aug 27, 2007 8.521 8.836 8.513 8.681 9,928,219 +0.16(+1.91%)
Aug 24, 2007 8.315 8.543 8.271 8.518 7,178,712 +0.21(+2.48%)
Aug 23, 2007 8.600 8.638 8.266 8.312 10,311,612 -0.21(-2.45%)
Aug 22, 2007 8.391 8.808 8.391 8.521 7,902,263 +0.11(+1.26%)
Aug 21, 2007 8.600 8.651 8.315 8.415 8,563,707 -0.13(-1.55%)
Aug 20, 2007 8.963 9.158 8.537 8.548 15,529,904 -0.06(-0.72%)
Aug 17, 2007 8.271 8.665 8.008 8.610 19,539,260 +0.57(+7.08%)
Aug 16, 2007 8.277 8.312 7.724 8.041 25,551,868 -0.36(-4.26%)
Aug 15, 2007 8.819 8.819 8.355 8.399 15,000,181 -0.42(-4.77%)
Aug 14, 2007 9.014 9.088 8.768 8.819 13,619,913 -0.11(-1.28%)
Aug 13, 2007 8.827 8.982 8.732 8.933 11,894,837 +0.30(+3.49%)
Aug 10, 2007 8.819 9.039 8.602 8.632 17,168,154 -0.20(-2.24%)
Aug 09, 2007 8.583 9.058 8.526 8.830 23,450,656 +0.29(+3.43%)
Aug 08, 2007 8.643 8.944 8.488 8.537 12,810,951 +0.02(+0.25%)
Aug 07, 2007 8.323 8.610 8.149 8.516 11,105,680 +0.16(+1.92%)
Aug 06, 2007 8.347 8.418 8.000 8.355 13,921,634 +0.05(+0.59%)
Aug 03, 2007 8.309 8.475 8.285 8.307 6,977,004 -0.14(-1.64%)
Aug 02, 2007 8.407 8.537 8.342 8.445 8,620,431 +0.14(+1.70%)
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.