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

Nasdaq OMX Group (NQ: NDAQ )

59.00 +0.37 (+0.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 4.886 4.945 4.821 4.823 10,471,089 -0.07(-1.50%)
Jun 29, 2010 5.024 5.038 4.880 4.897 9,734,791 -0.23(-4.45%)
Jun 25, 2010 5.010 5.160 4.991 5.124 12,144,769 +0.15(+3.00%)
Jun 24, 2010 5.021 5.067 4.964 4.975 8,337,528 -0.07(-1.29%)
Jun 23, 2010 5.097 5.133 5.027 5.040 6,444,258 -0.02(-0.48%)
Jun 22, 2010 5.152 5.198 5.062 5.065 7,660,317 -0.09(-1.74%)
Jun 21, 2010 5.249 5.271 5.130 5.154 8,170,833 -0.05(-0.89%)
Jun 18, 2010 5.274 5.274 5.187 5.200 8,854,226 -0.04(-0.83%)
Jun 17, 2010 5.298 5.303 5.173 5.244 6,060,006 -0.06(-1.07%)
Jun 16, 2010 5.331 5.336 5.252 5.301 6,110,029 -0.04(-0.76%)
Jun 15, 2010 5.246 5.344 5.227 5.341 10,270,642 +0.16(+3.09%)
Jun 14, 2010 5.274 5.290 5.179 5.181 7,331,990 -0.01(-0.26%)
Jun 11, 2010 5.073 5.208 5.062 5.195 6,569,084 +0.05(+0.90%)
Jun 10, 2010 5.048 5.160 5.019 5.149 8,939,501 +0.18(+3.72%)
Jun 09, 2010 4.964 5.073 4.951 4.964 12,700,822 +0.01(+0.27%)
Jun 08, 2010 4.956 4.997 4.837 4.951 12,200,506 +0.01(+0.16%)
Jun 07, 2010 5.029 5.105 4.940 4.943 11,337,565 -0.06(-1.14%)
Jun 04, 2010 4.997 5.046 4.991 5.000 15,840,617 -0.09(-1.81%)
Jun 03, 2010 5.116 5.127 5.046 5.092 8,249,373 +0.01(+0.21%)
Jun 02, 2010 5.032 5.081 4.978 5.081 9,188,894 +0.09(+1.85%)
Jun 01, 2010 5.040 5.124 4.978 4.989 12,057,898 -0.05(-1.08%)
May 28, 2010 5.135 5.141 5.019 5.043 10,296,494 -0.09(-1.80%)
May 27, 2010 5.032 5.135 5.010 5.135 9,065,495 +0.18(+3.56%)
May 26, 2010 4.991 5.063 4.951 4.959 13,064,733 -0.01(-0.11%)
May 25, 2010 4.826 4.974 4.758 4.964 15,505,142 -0.02(-0.33%)
May 24, 2010 5.086 5.127 4.975 4.981 17,443,052 -0.11(-2.18%)
May 21, 2010 4.829 5.092 4.826 5.092 23,918,210 +0.19(+3.82%)
May 20, 2010 4.953 5.084 4.899 4.905 29,902,790 -0.28(-5.44%)
May 19, 2010 5.162 5.252 5.062 5.187 14,301,388 +0.02(+0.37%)
May 18, 2010 5.377 5.390 5.161 5.168 14,883,178 -0.16(-3.05%)
May 17, 2010 5.352 5.385 5.214 5.331 9,734,367 +0.00(+0.05%)
May 14, 2010 5.352 5.352 5.233 5.328 13,034,506 -0.05(-0.96%)
May 13, 2010 5.439 5.466 5.379 5.379 6,353,815 -0.06(-1.05%)
May 12, 2010 5.369 5.466 5.341 5.436 8,193,216 +0.12(+2.19%)
May 11, 2010 5.405 5.423 5.230 5.320 16,037,226 -0.00(-0.05%)
May 10, 2010 5.333 5.423 5.309 5.322 24,042,496 +0.14(+2.62%)
May 07, 2010 5.444 5.482 5.146 5.187 33,954,832 -0.28(-5.11%)
May 06, 2010 5.653 5.708 5.290 5.466 16,180,730 -0.19(-3.40%)
May 05, 2010 5.561 5.705 5.404 5.659 15,267,154 +0.12(+2.25%)
May 04, 2010 5.659 5.670 5.515 5.534 12,344,611 -0.19(-3.36%)
May 03, 2010 5.773 5.811 5.637 5.727 9,683,492 +0.03(+0.52%)
Apr 30, 2010 5.653 5.803 5.588 5.697 26,015,442 -0.23(-3.85%)
Apr 29, 2010 5.819 5.952 5.756 5.925 15,828,722 +0.18(+3.07%)
Apr 28, 2010 5.946 6.049 5.743 5.748 17,753,814 -0.16(-2.66%)
Apr 27, 2010 6.082 6.125 5.900 5.906 19,332,208 -0.32(-5.18%)
Apr 26, 2010 6.153 6.269 6.101 6.228 10,998,315 +0.08(+1.23%)
Apr 23, 2010 6.011 6.178 6.006 6.153 11,584,971 +0.11(+1.89%)
Apr 22, 2010 5.854 6.039 5.819 6.039 13,410,047 +0.11(+1.92%)
Apr 21, 2010 5.889 5.938 5.851 5.925 13,657,100 +0.04(+0.60%)
Apr 20, 2010 5.862 5.941 5.849 5.889 10,375,945 +0.04(+0.60%)
Apr 19, 2010 5.773 5.854 5.732 5.854 12,353,023 +0.05(+0.84%)
Apr 16, 2010 6.001 6.014 5.794 5.805 22,102,132 -0.21(-3.52%)
Apr 15, 2010 6.033 6.044 5.960 6.017 10,947,381 -0.04(-0.58%)
Apr 14, 2010 5.998 6.055 5.949 6.052 7,403,327 +0.09(+1.46%)
Apr 13, 2010 5.979 5.987 5.891 5.965 7,982,636 -0.01(-0.23%)
Apr 12, 2010 5.938 6.001 5.917 5.979 6,793,904 +0.04(+0.59%)
Apr 09, 2010 5.881 5.944 5.843 5.944 8,424,248 +0.05(+0.92%)
Apr 08, 2010 5.808 5.917 5.775 5.889 8,174,759 +0.08(+1.35%)
Apr 07, 2010 5.854 5.876 5.784 5.811 8,812,530 -0.07(-1.24%)
Apr 06, 2010 5.851 5.889 5.832 5.884 9,940,468 +0.02(+0.37%)
Apr 05, 2010 5.770 5.879 5.754 5.862 8,867,327 +0.12(+2.18%)
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.