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

Nasdaq OMX Group (NQ: NDAQ )

60.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Oct 30, 2009 5.101 5.123 4.881 4.898 10,747,104 -0.24(-4.75%)
Oct 29, 2009 5.063 5.164 4.976 5.142 14,364,589 +0.19(+3.89%)
Oct 28, 2009 5.191 5.191 4.928 4.949 18,594,974 -0.10(-1.93%)
Oct 27, 2009 5.264 5.280 5.036 5.047 10,878,397 -0.17(-3.27%)
Oct 26, 2009 5.421 5.448 5.191 5.218 12,196,145 -0.17(-3.07%)
Oct 23, 2009 5.386 5.497 5.353 5.383 8,707,376 -0.04(-0.70%)
Oct 22, 2009 5.416 5.475 5.380 5.421 8,423,258 -0.00(-0.05%)
Oct 21, 2009 5.535 5.665 5.424 5.424 13,933,360 -0.16(-2.82%)
Oct 20, 2009 5.386 5.627 5.378 5.581 19,136,080 +0.19(+3.57%)
Oct 19, 2009 5.345 5.459 5.313 5.389 10,857,128 +0.04(+0.81%)
Oct 16, 2009 5.459 5.484 5.340 5.345 15,222,675 -0.19(-3.43%)
Oct 15, 2009 5.562 5.591 5.459 5.535 13,688,255 -0.10(-1.83%)
Oct 14, 2009 5.543 5.679 5.513 5.638 12,136,557 +0.15(+2.67%)
Oct 13, 2009 5.522 5.559 5.475 5.492 12,542,388 -0.05(-0.98%)
Oct 12, 2009 5.551 5.578 5.489 5.546 4,136,397 +0.01(+0.25%)
Oct 09, 2009 5.535 5.562 5.465 5.532 6,517,666 +0.02(+0.29%)
Oct 08, 2009 5.484 5.573 5.467 5.516 5,949,174 +0.04(+0.64%)
Oct 07, 2009 5.473 5.524 5.424 5.481 7,166,201 -0.03(-0.54%)
Oct 06, 2009 5.595 5.641 5.459 5.511 8,199,389 -0.03(-0.54%)
Oct 05, 2009 5.424 5.551 5.383 5.540 10,101,578 +0.18(+3.44%)
Oct 02, 2009 5.465 5.516 5.321 5.356 10,347,523 -0.12(-2.13%)
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.