Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.39 44.39 43.14 43.48 3,491,778 -1.21(-2.70%)
Jan 28, 2021 45.44 46.08 44.66 44.69 3,047,340 -0.70(-1.54%)
Jan 27, 2021 45.16 46.17 44.21 45.38 4,951,807 +0.02(+0.05%)
Jan 26, 2021 45.88 46.06 45.16 45.36 3,013,315 -0.38(-0.82%)
Jan 25, 2021 45.17 45.90 44.91 45.74 2,601,435 +0.60(+1.34%)
Jan 22, 2021 45.41 45.49 44.75 45.13 3,506,090 -0.31(-0.69%)
Jan 21, 2021 46.31 46.41 45.14 45.45 2,155,136 -0.73(-1.58%)
Jan 20, 2021 46.08 46.38 45.48 46.18 3,941,908 +0.45(+0.99%)
Jan 19, 2021 45.71 45.96 45.07 45.72 2,788,404 +0.71(+1.59%)
Jan 15, 2021 45.46 45.81 44.80 45.01 8,568,750 -0.67(-1.47%)
Jan 14, 2021 46.03 46.05 45.25 45.68 2,983,975 -0.12(-0.25%)
Jan 13, 2021 45.66 46.12 45.64 45.80 4,400,829 +0.18(+0.40%)
Jan 12, 2021 45.32 45.86 45.27 45.61 2,944,851 +0.33(+0.72%)
Jan 11, 2021 44.42 45.60 44.35 45.29 3,513,165 +0.67(+1.51%)
Jan 08, 2021 43.53 44.72 43.53 44.62 2,448,569 +0.65(+1.47%)
Jan 07, 2021 43.37 43.99 43.28 43.97 2,743,300 +0.45(+1.03%)
Jan 06, 2021 42.54 43.87 42.40 43.52 3,182,111 +1.10(+2.60%)
Jan 05, 2021 42.52 42.76 42.28 42.42 3,428,044 -0.01(-0.03%)
Jan 04, 2021 42.98 43.05 42.01 42.43 4,492,111 -0.23(-0.55%)
Dec 31, 2020 42.66 42.66 42.66 1,243,512 +0.84(+2.00%)
Dec 30, 2020 41.71 41.95 41.61 41.83 1,243,512 +0.32(+0.77%)
Dec 29, 2020 41.67 41.74 41.43 41.51 944,563 +0.09(+0.23%)
Dec 28, 2020 41.49 41.53 41.12 41.41 1,427,086 +0.07(+0.18%)
Dec 24, 2020 41.13 41.38 41.01 41.34 596,741 +0.22(+0.52%)
Dec 23, 2020 41.94 42.02 41.12 41.12 1,534,307 -0.63(-1.50%)
Dec 22, 2020 40.83 41.91 40.74 41.75 3,239,196 +0.59(+1.44%)
Dec 21, 2020 41.08 41.32 39.94 41.16 3,460,977 -0.18(-0.43%)
Dec 18, 2020 41.20 41.67 41.12 41.33 5,318,405 +0.03(+0.08%)
Dec 17, 2020 41.09 41.61 40.92 41.30 3,270,959 +0.45(+1.10%)
Dec 16, 2020 41.11 41.24 40.72 40.85 3,454,739 -0.06(-0.15%)
Dec 15, 2020 40.11 41.26 40.06 40.91 2,649,890 +1.04(+2.62%)
Dec 14, 2020 40.73 41.17 39.82 39.87 1,993,076 -0.52(-1.30%)
Dec 11, 2020 40.04 40.49 39.86 40.39 1,712,754 +0.22(+0.54%)
Dec 10, 2020 40.42 40.61 40.06 40.17 2,185,362 -0.36(-0.88%)
Dec 09, 2020 41.43 41.67 39.88 40.53 3,022,540 -0.82(-1.98%)
Dec 08, 2020 41.30 41.53 40.92 41.35 1,933,209 +0.03(+0.07%)
Dec 07, 2020 40.32 41.45 40.32 41.32 5,273,731 +1.05(+2.60%)
Dec 04, 2020 40.13 40.82 40.07 40.27 2,644,891 +0.13(+0.32%)
Dec 03, 2020 40.78 40.83 39.62 40.14 5,804,576 -1.38(-3.33%)
Dec 02, 2020 41.64 41.73 41.17 41.53 1,773,551 -0.18(-0.42%)
Dec 01, 2020 40.87 41.86 40.87 41.70 2,274,756 +0.62(+1.50%)
Nov 30, 2020 40.77 41.18 40.58 41.09 3,232,279 +0.28(+0.68%)
Nov 27, 2020 40.76 40.93 40.54 40.81 1,612,429 -0.07(-0.16%)
Nov 25, 2020 40.83 41.15 40.78 40.87 2,321,761 +0.02(+0.05%)
Nov 24, 2020 40.49 41.00 40.46 40.85 2,847,514 +0.40(+1.00%)
Nov 23, 2020 40.70 40.92 40.07 40.45 2,207,019 -0.10(-0.25%)
Nov 20, 2020 40.19 40.89 40.02 40.55 2,946,360 +0.50(+1.26%)
Nov 19, 2020 39.84 40.67 39.44 40.05 3,462,892 +0.65(+1.65%)
Nov 18, 2020 39.81 39.86 39.24 39.40 3,119,356 -0.51(-1.29%)
Nov 17, 2020 40.41 40.46 39.69 39.91 3,089,743 -0.39(-0.96%)
Nov 16, 2020 40.63 40.63 39.85 40.30 3,404,208 -0.09(-0.23%)
Nov 13, 2020 40.91 41.16 40.23 40.39 2,408,676 -0.33(-0.81%)
Nov 12, 2020 41.82 41.82 40.59 40.72 1,967,232 -0.94(-2.27%)
Nov 11, 2020 40.96 42.15 40.94 41.66 2,052,922 +0.85(+2.09%)
Nov 10, 2020 41.50 41.72 40.46 40.81 3,862,840 -0.82(-1.97%)
Nov 09, 2020 44.78 44.78 41.49 41.63 3,159,163 -1.13(-2.64%)
Nov 06, 2020 42.76 43.01 42.31 42.76 1,868,499 -0.00(-0.01%)
Nov 05, 2020 41.59 42.97 41.59 42.76 2,633,631 +1.26(+3.02%)
Nov 04, 2020 40.46 42.22 40.46 41.51 2,139,220 +1.41(+3.51%)
Nov 03, 2020 40.15 40.76 39.86 40.10 1,341,095 +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.