Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.152 8.442 8.103 8.377 2,473,719 +0.20(+2.42%)
Oct 28, 2005 8.296 8.328 8.054 8.179 2,744,303 -0.12(-1.41%)
Oct 27, 2005 8.285 8.453 8.144 8.296 6,603,291 +0.16(+2.00%)
Oct 26, 2005 8.258 8.369 8.041 8.133 5,003,424 -0.03(-0.37%)
Oct 25, 2005 8.407 8.407 8.000 8.163 2,147,477 -0.09(-1.08%)
Oct 24, 2005 7.995 8.252 7.919 8.252 3,103,039 +0.36(+4.61%)
Oct 21, 2005 7.905 8.006 7.827 7.889 2,050,115 +0.06(+0.80%)
Oct 20, 2005 7.808 8.065 7.783 7.827 3,109,547 +0.01(+0.17%)
Oct 19, 2005 7.705 7.816 7.376 7.813 2,890,811 +0.10(+1.34%)
Oct 18, 2005 7.526 7.935 7.526 7.710 2,947,501 +0.19(+2.52%)
Oct 17, 2005 7.463 7.566 7.349 7.520 1,309,717 +0.09(+1.24%)
Oct 14, 2005 7.471 7.770 7.366 7.428 2,213,386 +0.07(+0.88%)
Oct 13, 2005 7.471 7.577 6.975 7.363 4,361,988 -0.10(-1.34%)
Oct 12, 2005 8.217 8.241 7.268 7.463 7,011,397 -0.80(-9.65%)
Oct 11, 2005 8.269 8.388 8.041 8.261 6,320,822 +0.38(+4.85%)
Oct 10, 2005 7.656 8.027 7.602 7.878 6,325,771 +0.28(+3.75%)
Oct 07, 2005 7.162 7.623 7.111 7.593 2,540,144 +0.48(+6.71%)
Oct 06, 2005 7.241 7.295 7.081 7.116 3,341,878 -0.18(-2.49%)
Oct 05, 2005 7.197 7.395 7.119 7.298 3,544,670 +0.23(+3.26%)
Oct 04, 2005 7.105 7.233 7.029 7.067 1,504,108 +0.03(+0.39%)
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.