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

Nasdaq OMX Group (NQ: NDAQ )

59.86 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2005 2.347 2.355 2.331 2.331 175,476 -0.02(-1.04%)
Jan 28, 2005 2.306 2.355 2.295 2.355 152,130 +0.05(+2.37%)
Jan 27, 2005 2.255 2.317 2.246 2.301 178,150 +0.05(+2.05%)
Jan 26, 2005 2.225 2.287 2.178 2.255 347,835 +0.05(+2.22%)
Jan 25, 2005 2.328 2.328 2.069 2.206 878,951 -0.05(-2.41%)
Jan 24, 2005 2.287 2.342 2.233 2.260 200,698 -0.04(-1.77%)
Jan 21, 2005 2.331 2.369 2.287 2.301 76,019 -0.06(-2.65%)
Jan 20, 2005 2.260 2.396 2.219 2.364 147,852 +0.08(+3.33%)
Jan 19, 2005 2.342 2.344 2.274 2.287 92,178 -0.11(-4.55%)
Jan 18, 2005 2.287 2.478 2.206 2.396 296,299 +0.13(+5.77%)
Jan 14, 2005 2.369 2.383 2.260 2.266 190,930 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.219 2.369 542,441 -0.15(-5.95%)
Jan 12, 2005 2.546 2.546 2.492 2.519 57,106 -0.05(-2.12%)
Jan 11, 2005 2.560 2.641 2.532 2.573 174,844 +0.01(+0.53%)
Jan 10, 2005 2.483 2.560 2.464 2.560 117,330 +0.08(+3.07%)
Jan 07, 2005 2.655 2.655 2.478 2.483 247,658 -0.19(-6.94%)
Jan 06, 2005 2.663 2.723 2.641 2.669 131,605 +0.01(+0.51%)
Jan 05, 2005 2.671 2.723 2.628 2.655 255,087 -0.03(-1.02%)
Jan 04, 2005 2.777 2.791 2.655 2.682 176,828 -0.08(-2.96%)
Jan 03, 2005 2.859 2.886 2.737 2.764 229,762 -0.01(-0.49%)
Dec 31, 2004 2.791 2.859 2.764 2.777 385,973 +0.03(+1.09%)
Dec 30, 2004 2.587 2.791 2.573 2.747 616,970 +0.19(+7.34%)
Dec 29, 2004 2.560 2.682 2.535 2.560 695,193 +0.03(+1.08%)
Dec 28, 2004 2.532 2.546 2.508 2.532 136,614 +0.03(+1.09%)
Dec 27, 2004 2.587 2.587 2.505 2.505 98,054 -0.05(-2.13%)
Dec 23, 2004 2.505 2.587 2.494 2.560 431,879 +0.07(+2.62%)
Dec 22, 2004 2.696 2.696 2.492 2.494 367,611 -0.16(-6.15%)
Dec 21, 2004 2.628 2.723 2.628 2.658 605,585 +0.03(+1.14%)
Dec 20, 2004 2.492 2.737 2.492 2.628 623,213 +0.15(+6.04%)
Dec 17, 2004 2.478 2.532 2.464 2.478 117,885 -0.08(-3.29%)
Dec 16, 2004 2.519 2.669 2.500 2.562 522,221 +0.07(+2.84%)
Dec 15, 2004 2.301 2.669 2.301 2.492 1,137,355 +0.22(+9.71%)
Dec 14, 2004 1.879 2.315 1.879 2.271 533,238 +0.42(+22.65%)
Dec 13, 2004 1.852 1.852 1.838 1.852 53,617 -0.01(-0.73%)
Dec 10, 2004 1.824 1.865 1.814 1.865 452,077 +0.10(+5.38%)
Dec 09, 2004 1.833 1.833 1.770 1.770 58,759 -0.05(-2.99%)
Dec 08, 2004 1.824 1.838 1.786 1.824 111,275 +0.00(+0.00%)
Dec 07, 2004 1.892 1.892 1.824 1.824 59,493 -0.07(-3.87%)
Dec 06, 2004 1.865 1.920 1.838 1.898 93,647 +0.02(+1.01%)
Dec 03, 2004 1.827 1.879 1.827 1.879 16,158 +0.01(+0.73%)
Dec 02, 2004 1.906 1.906 1.824 1.865 60,595 -0.04(-2.14%)
Dec 01, 2004 1.906 1.906 1.892 1.906 25,339 +0.00(+0.00%)
Nov 30, 2004 1.912 1.912 1.892 1.906 111,642 -0.01(-0.28%)
Nov 29, 2004 1.920 1.920 1.892 1.912 12,853 +0.01(+0.29%)
Nov 26, 2004 1.906 1.906 1.906 1.906 12,853 +0.01(+0.72%)
Nov 24, 2004 2.001 2.001 1.892 1.892 75,285 -0.11(-5.44%)
Nov 23, 2004 2.078 2.078 2.001 2.001 58,391 -0.10(-4.79%)
Nov 22, 2004 2.056 2.105 2.056 2.102 136,982 +0.02(+0.91%)
Nov 19, 2004 2.083 2.097 2.083 2.083 20,565 +0.00(+0.00%)
Nov 18, 2004 2.069 2.097 2.048 2.083 107,969 +0.01(+0.66%)
Nov 17, 2004 2.048 2.069 2.048 2.069 18,362 +0.02(+1.06%)
Nov 16, 2004 2.042 2.056 2.015 2.048 169,666 +0.01(+0.27%)
Nov 15, 2004 2.001 2.042 1.974 2.042 295,631 +0.04(+2.04%)
Nov 12, 2004 1.988 2.001 1.974 2.001 26,074 +0.01(+0.68%)
Nov 11, 2004 1.933 1.988 1.933 1.988 117,885 +0.05(+2.53%)
Nov 10, 2004 1.939 1.939 1.933 1.939 67,205 +0.01(+0.28%)
Nov 09, 2004 1.947 1.988 1.906 1.933 237,607 +0.05(+2.90%)
Nov 08, 2004 1.892 1.906 1.865 1.879 26,074 +0.00(+0.00%)
Nov 05, 2004 1.852 1.939 1.852 1.879 66,838 +0.03(+1.47%)
Nov 04, 2004 1.860 1.860 1.852 1.852 4,039 -0.01(-0.44%)
Nov 03, 2004 1.784 1.906 1.784 1.860 53,984 +0.02(+1.19%)
Nov 02, 2004 1.838 1.865 1.838 1.838 28,645 -0.01(-0.74%)
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.