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

Nasdaq OMX Group (NQ: NDAQ )

60.66 +0.48 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.122 5.144 4.901 4.918 10,703,535 -0.25(-4.75%)
Oct 29, 2009 5.084 5.185 4.997 5.163 14,306,355 +0.19(+3.89%)
Oct 28, 2009 5.212 5.212 4.948 4.969 18,519,590 -0.10(-1.93%)
Oct 27, 2009 5.285 5.302 5.057 5.067 10,834,296 -0.17(-3.27%)
Oct 26, 2009 5.443 5.470 5.212 5.239 12,146,702 -0.17(-3.07%)
Oct 23, 2009 5.408 5.519 5.375 5.405 8,672,076 -0.04(-0.70%)
Oct 22, 2009 5.438 5.498 5.402 5.443 8,389,110 -0.00(-0.05%)
Oct 21, 2009 5.558 5.688 5.446 5.446 13,876,874 -0.16(-2.82%)
Oct 20, 2009 5.408 5.650 5.400 5.604 19,058,502 +0.19(+3.57%)
Oct 19, 2009 5.367 5.481 5.334 5.411 10,813,113 +0.04(+0.81%)
Oct 16, 2009 5.481 5.506 5.362 5.367 15,160,961 -0.19(-3.43%)
Oct 15, 2009 5.585 5.614 5.481 5.558 13,632,763 -0.10(-1.83%)
Oct 14, 2009 5.566 5.702 5.536 5.661 12,087,355 +0.15(+2.67%)
Oct 13, 2009 5.544 5.582 5.498 5.514 12,491,540 -0.05(-0.98%)
Oct 12, 2009 5.574 5.601 5.511 5.569 4,119,628 +0.01(+0.25%)
Oct 09, 2009 5.558 5.585 5.487 5.555 6,491,243 +0.02(+0.30%)
Oct 08, 2009 5.506 5.596 5.490 5.539 5,925,056 +0.04(+0.64%)
Oct 07, 2009 5.495 5.547 5.446 5.503 7,137,149 -0.03(-0.54%)
Oct 06, 2009 5.618 5.664 5.481 5.533 8,166,149 -0.03(-0.54%)
Oct 05, 2009 5.446 5.574 5.405 5.563 10,060,626 +0.19(+3.44%)
Oct 02, 2009 5.487 5.539 5.342 5.378 10,305,574 -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.