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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 30, 2009 6.101 6.281 5.851 5.943 9,741,651 -0.08(-1.31%)
Jan 29, 2009 6.300 6.343 6.006 6.022 9,764,674 -0.41(-6.39%)
Jan 28, 2009 6.180 6.458 6.101 6.434 10,870,104 +0.49(+8.25%)
Jan 27, 2009 5.930 5.993 5.734 5.943 7,711,739 +0.12(+2.01%)
Jan 26, 2009 5.960 6.205 5.674 5.826 11,535,648 -0.16(-2.68%)
Jan 23, 2009 5.401 6.025 5.257 5.987 17,911,274 +0.39(+7.01%)
Jan 22, 2009 5.603 5.881 5.399 5.595 11,404,643 -0.17(-2.93%)
Jan 21, 2009 5.224 5.764 5.083 5.764 17,098,696 +0.65(+12.61%)
Jan 20, 2009 5.837 5.837 5.113 5.118 15,536,039 -0.65(-11.24%)
Jan 16, 2009 5.709 5.859 5.461 5.766 15,018,704 +0.22(+3.98%)
Jan 15, 2009 5.652 5.793 5.300 5.546 19,028,732 -0.11(-1.88%)
Jan 14, 2009 5.875 5.875 5.565 5.652 11,429,843 -0.38(-6.28%)
Jan 13, 2009 5.701 6.069 5.562 6.030 14,097,381 +0.30(+5.18%)
Jan 12, 2009 5.957 6.020 5.668 5.734 9,282,441 -0.26(-4.32%)
Jan 09, 2009 6.194 6.210 5.826 5.992 16,765,359 -0.12(-1.96%)
Jan 08, 2009 6.548 6.594 6.055 6.112 25,302,446 -0.49(-7.39%)
Jan 07, 2009 6.921 6.951 6.564 6.600 8,501,411 -0.43(-6.16%)
Jan 06, 2009 7.371 7.458 6.910 7.033 14,354,787 -0.25(-3.44%)
Jan 05, 2009 7.011 7.461 6.859 7.283 12,053,805 +0.17(+2.33%)
Jan 02, 2009 6.668 7.164 6.496 7.117 7,065,544 +0.39(+5.75%)
Dec 31, 2008 6.425 6.777 6.385 6.730 6,904,415 +0.29(+4.53%)
Dec 30, 2008 6.129 6.444 6.060 6.439 5,857,682 +0.33(+5.35%)
Dec 29, 2008 6.281 6.281 5.984 6.112 5,675,296 -0.23(-3.61%)
Dec 26, 2008 6.276 6.434 6.175 6.341 2,463,605 +0.02(+0.34%)
Dec 24, 2008 6.221 6.371 6.107 6.319 1,939,511 +0.05(+0.74%)
Dec 23, 2008 6.519 6.543 6.251 6.273 6,186,489 -0.15(-2.37%)
Dec 22, 2008 6.681 6.750 6.311 6.425 5,423,775 -0.26(-3.87%)
Dec 19, 2008 6.878 7.066 6.597 6.684 8,382,243 -0.13(-1.88%)
Dec 18, 2008 6.864 7.030 6.725 6.812 10,946,513 -0.02(-0.24%)
Dec 17, 2008 7.011 7.142 6.793 6.829 11,364,174 -0.32(-4.50%)
Dec 16, 2008 6.461 7.150 6.412 7.150 11,943,356 +0.80(+12.66%)
Dec 15, 2008 6.777 6.777 6.197 6.346 7,400,103 -0.37(-5.55%)
Dec 12, 2008 6.346 6.771 6.060 6.720 9,079,672 +0.24(+3.66%)
Dec 11, 2008 6.826 7.144 6.466 6.483 10,059,421 -0.44(-6.30%)
Dec 10, 2008 7.011 7.196 6.692 6.918 9,256,206 -0.00(-0.04%)
Dec 09, 2008 6.894 7.534 6.714 6.921 16,561,269 -0.02(-0.24%)
Dec 08, 2008 6.592 7.082 6.543 6.937 12,793,528 +0.58(+9.08%)
Dec 05, 2008 5.780 6.360 5.584 6.360 11,959,708 +0.44(+7.41%)
Dec 04, 2008 5.464 6.316 5.366 5.922 20,213,810 +0.35(+6.31%)
Dec 03, 2008 5.257 5.706 5.175 5.570 16,021,153 +0.12(+2.15%)
Dec 02, 2008 4.938 5.472 4.938 5.453 13,470,240 +0.33(+6.49%)
Dec 01, 2008 5.674 5.720 5.099 5.121 13,410,661 -0.74(-12.56%)
Nov 28, 2008 5.851 5.883 5.655 5.856 5,144,011 -0.02(-0.28%)
Nov 26, 2008 5.107 5.927 4.993 5.872 14,998,761 +0.66(+12.76%)
Nov 25, 2008 5.069 5.369 4.960 5.208 24,097,444 +0.07(+1.32%)
Nov 24, 2008 4.611 5.202 4.513 5.140 22,719,580 +0.55(+12.05%)
Nov 21, 2008 4.426 4.609 4.075 4.587 26,396,374 +0.29(+6.85%)
Nov 20, 2008 4.606 4.903 4.263 4.293 28,729,532 -0.35(-7.51%)
Nov 19, 2008 5.235 5.257 4.639 4.641 23,327,200 -0.71(-13.28%)
Nov 18, 2008 5.535 5.788 5.178 5.352 19,939,736 -0.24(-4.29%)
Nov 17, 2008 5.772 5.973 5.589 5.592 13,721,731 -0.37(-6.26%)
Nov 14, 2008 6.455 6.684 5.941 5.965 17,939,172 -0.63(-9.62%)
Nov 13, 2008 6.477 6.600 5.439 6.600 29,637,418 +0.19(+2.89%)
Nov 12, 2008 7.025 7.166 6.376 6.415 14,826,905 -0.75(-10.49%)
Nov 11, 2008 7.136 7.422 6.730 7.166 10,911,668 +0.04(+0.57%)
Nov 10, 2008 7.594 7.667 6.976 7.125 9,613,619 -0.32(-4.32%)
Nov 07, 2008 7.725 7.953 7.174 7.447 11,564,909 -0.33(-4.27%)
Nov 06, 2008 8.700 8.716 7.708 7.779 12,076,207 -1.05(-11.88%)
Nov 05, 2008 8.945 9.245 8.806 8.828 13,464,131 -0.24(-2.64%)
Nov 04, 2008 8.765 9.117 8.686 9.067 11,390,024 +0.52(+6.12%)
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.