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 29, 2010 4.975 5.029 4.899 4.899 11,064,613 -0.07(-1.37%)
Jan 28, 2010 5.013 5.051 4.937 4.967 6,573,866 -0.03(-0.60%)
Jan 27, 2010 4.934 5.016 4.926 4.997 11,344,203 +0.07(+1.38%)
Jan 26, 2010 4.942 5.018 4.929 4.929 9,435,400 -0.07(-1.36%)
Jan 25, 2010 5.062 5.062 4.969 4.997 9,704,436 +0.00(+0.05%)
Jan 22, 2010 5.149 5.182 4.978 4.994 14,274,757 -0.17(-3.32%)
Jan 21, 2010 5.443 5.443 5.146 5.165 16,431,538 -0.26(-4.82%)
Jan 20, 2010 5.451 5.473 5.362 5.427 7,052,572 -0.05(-0.99%)
Jan 19, 2010 5.490 5.511 5.457 5.481 3,864,488 -0.01(-0.15%)
Jan 15, 2010 5.506 5.490 5.490 5.490 8,546,875 -0.02(-0.44%)
Jan 14, 2010 5.451 5.525 5.427 5.514 5,500,668 +0.04(+0.65%)
Jan 13, 2010 5.405 5.487 5.378 5.479 8,363,105 +0.05(+0.95%)
Jan 12, 2010 5.490 5.528 5.397 5.427 6,363,468 -0.10(-1.73%)
Jan 11, 2010 5.511 5.555 5.473 5.522 6,566,337 +0.01(+0.25%)
Jan 08, 2010 5.454 5.528 5.413 5.509 5,322,129 +0.06(+1.05%)
Jan 07, 2010 5.514 5.528 5.416 5.451 10,403,066 -0.07(-1.33%)
Jan 06, 2010 5.500 5.544 5.490 5.525 8,985,339 -0.00(-0.05%)
Jan 05, 2010 5.427 5.533 5.427 5.528 5,441,395 +0.02(+0.30%)
Jan 04, 2010 5.424 5.562 5.419 5.511 7,974,455 +0.11(+2.12%)
Dec 31, 2009 5.514 5.397 5.397 5.397 6,116,452 -0.10(-1.74%)
Dec 30, 2009 5.517 5.555 5.476 5.492 4,398,010 -0.07(-1.18%)
Dec 29, 2009 5.585 5.601 5.549 5.558 2,651,426 -0.02(-0.34%)
Dec 28, 2009 5.569 5.604 5.552 5.577 3,427,861 +0.01(+0.10%)
Dec 24, 2009 5.492 5.571 5.490 5.571 2,402,537 +0.07(+1.29%)
Dec 23, 2009 5.509 5.514 5.470 5.500 3,118,314 +0.01(+0.20%)
Dec 22, 2009 5.528 5.528 5.446 5.490 6,043,547 +0.04(+0.65%)
Dec 21, 2009 5.443 5.473 5.378 5.454 5,705,421 +0.01(+0.15%)
Dec 18, 2009 5.446 5.449 5.351 5.446 10,825,386 +0.04(+0.65%)
Dec 17, 2009 5.419 5.435 5.378 5.411 6,674,072 -0.05(-0.90%)
Dec 16, 2009 5.389 5.492 5.364 5.460 7,935,707 +0.13(+2.35%)
Dec 15, 2009 5.375 5.405 5.323 5.334 7,315,016 -0.09(-1.71%)
Dec 14, 2009 5.413 5.432 5.353 5.427 5,354,968 +0.07(+1.37%)
Dec 11, 2009 5.345 5.386 5.332 5.353 5,011,234 +0.02(+0.36%)
Dec 10, 2009 5.351 5.378 5.321 5.334 9,291,242 -0.00(-0.05%)
Dec 09, 2009 5.285 5.367 5.261 5.337 8,116,372 +0.04(+0.77%)
Dec 08, 2009 5.299 5.353 5.277 5.296 7,864,362 -0.05(-0.87%)
Dec 07, 2009 5.457 5.460 5.307 5.342 10,679,627 -0.11(-2.00%)
Dec 04, 2009 5.446 5.470 5.293 5.451 15,990,933 +0.09(+1.68%)
Dec 03, 2009 5.258 5.402 5.258 5.362 16,297,439 +0.02(+0.46%)
Dec 02, 2009 5.198 5.337 5.195 5.337 12,648,497 +0.12(+2.24%)
Dec 01, 2009 5.160 5.239 5.144 5.220 13,369,136 +0.13(+2.62%)
Nov 30, 2009 5.100 5.126 5.005 5.087 16,130,912 -0.03(-0.53%)
Nov 27, 2009 5.193 5.223 5.027 5.114 13,935,251 -0.27(-5.06%)
Nov 25, 2009 5.383 5.416 5.329 5.386 10,449,358 -0.02(-0.40%)
Nov 24, 2009 5.253 5.417 5.253 5.408 14,668,670 +0.10(+1.79%)
Nov 23, 2009 5.313 5.419 5.250 5.313 15,610,116 +0.15(+2.85%)
Nov 20, 2009 5.250 5.250 5.146 5.165 10,522,898 -0.09(-1.71%)
Nov 19, 2009 5.231 5.277 5.176 5.255 12,813,044 +0.02(+0.47%)
Nov 18, 2009 5.122 5.239 5.103 5.231 8,391,549 +0.08(+1.53%)
Nov 17, 2009 5.182 5.193 5.087 5.152 11,757,401 -0.04(-0.68%)
Nov 16, 2009 5.157 5.236 5.122 5.187 12,847,925 +0.04(+0.69%)
Nov 13, 2009 5.161 5.253 5.073 5.152 11,097,973 -0.07(-1.30%)
Nov 12, 2009 5.288 5.323 5.160 5.220 16,266,418 +0.12(+2.35%)
Nov 11, 2009 5.076 5.125 5.008 5.100 11,408,078 +0.09(+1.85%)
Nov 10, 2009 5.065 5.073 4.975 5.008 6,962,686 -0.08(-1.66%)
Nov 09, 2009 5.065 5.108 5.043 5.092 6,430,314 +0.07(+1.30%)
Nov 06, 2009 4.863 5.027 4.861 5.027 10,788,963 +0.11(+2.16%)
Nov 05, 2009 4.931 5.051 4.850 4.920 13,595,778 -0.04(-0.71%)
Nov 04, 2009 5.018 5.059 4.937 4.956 11,784,845 -0.02(-0.44%)
Nov 03, 2009 4.861 4.990 4.855 4.978 10,026,766 +0.07(+1.39%)
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.