Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.37 44.37 43.12 43.46 3,492,811 -1.21(-2.70%)
Jan 28, 2021 45.42 46.07 44.65 44.67 3,048,241 -0.70(-1.54%)
Jan 27, 2021 45.15 46.16 44.20 45.37 4,953,272 +0.02(+0.05%)
Jan 26, 2021 45.86 46.05 45.14 45.35 3,014,206 -0.38(-0.82%)
Jan 25, 2021 45.16 45.89 44.89 45.72 2,602,205 +0.60(+1.34%)
Jan 22, 2021 45.40 45.47 44.73 45.12 3,507,127 -0.31(-0.69%)
Jan 21, 2021 46.30 46.40 45.13 45.43 2,155,774 -0.73(-1.58%)
Jan 20, 2021 46.07 46.37 45.47 46.16 3,943,074 +0.45(+0.99%)
Jan 19, 2021 45.69 45.95 45.06 45.71 2,789,229 +0.71(+1.59%)
Jan 15, 2021 45.45 45.79 44.79 45.00 8,571,284 -0.67(-1.47%)
Jan 14, 2021 46.02 46.04 45.24 45.67 2,984,858 -0.12(-0.25%)
Jan 13, 2021 45.65 46.11 45.63 45.78 4,402,131 +0.18(+0.40%)
Jan 12, 2021 45.30 45.85 45.26 45.60 2,945,722 +0.33(+0.72%)
Jan 11, 2021 44.41 45.59 44.34 45.27 3,514,204 +0.67(+1.51%)
Jan 08, 2021 43.52 44.71 43.52 44.60 2,449,294 +0.65(+1.47%)
Jan 07, 2021 43.36 43.98 43.27 43.96 2,744,111 +0.45(+1.03%)
Jan 06, 2021 42.53 43.86 42.39 43.51 3,183,052 +1.10(+2.60%)
Jan 05, 2021 42.51 42.75 42.27 42.40 3,429,058 -0.01(-0.03%)
Jan 04, 2021 42.97 43.03 42.00 42.42 4,493,440 -0.23(-0.55%)
Dec 31, 2020 42.65 42.65 42.65 1,243,880 +0.84(+2.00%)
Dec 30, 2020 41.70 41.94 41.60 41.82 1,243,880 +0.32(+0.77%)
Dec 29, 2020 41.66 41.73 41.42 41.49 944,842 +0.09(+0.23%)
Dec 28, 2020 41.48 41.52 41.10 41.40 1,427,509 +0.07(+0.18%)
Dec 24, 2020 41.12 41.37 41.00 41.33 596,918 +0.22(+0.52%)
Dec 23, 2020 41.93 42.01 41.11 41.11 1,534,761 -0.63(-1.50%)
Dec 22, 2020 40.82 41.89 40.72 41.74 3,240,154 +0.59(+1.44%)
Dec 21, 2020 41.07 41.31 39.93 41.14 3,462,000 -0.18(-0.43%)
Dec 18, 2020 41.19 41.66 41.11 41.32 5,319,978 +0.03(+0.08%)
Dec 17, 2020 41.08 41.60 40.90 41.29 3,271,927 +0.45(+1.10%)
Dec 16, 2020 41.10 41.23 40.71 40.84 3,455,761 -0.06(-0.15%)
Dec 15, 2020 40.10 41.25 40.05 40.90 2,650,674 +1.04(+2.62%)
Dec 14, 2020 40.72 41.16 39.81 39.86 1,993,666 -0.52(-1.30%)
Dec 11, 2020 40.02 40.48 39.85 40.38 1,713,261 +0.22(+0.54%)
Dec 10, 2020 40.41 40.60 40.05 40.16 2,186,009 -0.36(-0.88%)
Dec 09, 2020 41.41 41.66 39.87 40.52 3,023,434 -0.82(-1.98%)
Dec 08, 2020 41.29 41.51 40.90 41.34 1,933,781 +0.03(+0.07%)
Dec 07, 2020 40.31 41.44 40.31 41.31 5,275,290 +1.05(+2.60%)
Dec 04, 2020 40.12 40.81 40.06 40.26 2,645,673 +0.13(+0.32%)
Dec 03, 2020 40.77 40.82 39.61 40.13 5,806,292 -1.38(-3.33%)
Dec 02, 2020 41.63 41.72 41.16 41.51 1,774,075 -0.18(-0.42%)
Dec 01, 2020 40.86 41.85 40.86 41.69 2,275,429 +0.62(+1.50%)
Nov 30, 2020 40.76 41.17 40.57 41.07 3,233,235 +0.28(+0.68%)
Nov 27, 2020 40.75 40.92 40.52 40.79 1,612,906 -0.07(-0.16%)
Nov 25, 2020 40.82 41.14 40.77 40.86 2,322,448 +0.02(+0.05%)
Nov 24, 2020 40.48 40.99 40.45 40.84 2,848,356 +0.40(+1.00%)
Nov 23, 2020 40.69 40.91 40.06 40.44 2,207,672 -0.10(-0.25%)
Nov 20, 2020 40.17 40.87 40.00 40.54 2,947,231 +0.50(+1.26%)
Nov 19, 2020 39.83 40.66 39.43 40.04 3,463,916 +0.65(+1.65%)
Nov 18, 2020 39.80 39.84 39.23 39.39 3,120,279 -0.51(-1.29%)
Nov 17, 2020 40.40 40.45 39.68 39.90 3,090,657 -0.39(-0.96%)
Nov 16, 2020 40.61 40.61 39.83 40.28 3,405,214 -0.09(-0.23%)
Nov 13, 2020 40.90 41.14 40.21 40.38 2,409,388 -0.33(-0.81%)
Nov 12, 2020 41.81 41.81 40.58 40.71 1,967,814 -0.94(-2.27%)
Nov 11, 2020 40.95 42.14 40.93 41.65 2,053,529 +0.85(+2.09%)
Nov 10, 2020 41.48 41.71 40.45 40.80 3,863,983 -0.82(-1.97%)
Nov 09, 2020 44.77 44.77 41.48 41.62 3,160,097 -1.13(-2.64%)
Nov 06, 2020 42.75 42.99 42.30 42.75 1,869,052 -0.00(-0.01%)
Nov 05, 2020 41.58 42.95 41.58 42.75 2,634,409 +1.25(+3.02%)
Nov 04, 2020 40.45 42.21 40.44 41.49 2,139,852 +1.41(+3.51%)
Nov 03, 2020 40.14 40.75 39.85 40.09 1,341,492 +0.56(+1.40%)
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.