Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.92 +0.32 (+0.55%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.