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

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 2.713 2.984 2.713 2.713 43,129 +0.00(+0.00%)
Nov 27, 2002 2.523 2.713 2.523 2.713 460,050 +0.19(+7.53%)
Nov 26, 2002 2.279 2.536 2.279 2.523 1,010,046 +0.24(+10.71%)
Nov 25, 2002 2.279 2.279 2.279 2.279 47,184 +0.00(+0.00%)
Nov 22, 2002 2.235 2.279 2.235 2.279 4,423 +0.00(+0.00%)
Nov 21, 2002 2.279 2.279 2.227 2.279 61,192 +0.00(+0.00%)
Nov 20, 2002 2.279 2.279 2.279 2.279 1,843 +0.04(+1.57%)
Nov 19, 2002 2.279 2.279 2.238 2.243 15,482 -0.06(-2.71%)
Nov 18, 2002 2.292 2.306 2.284 2.306 45,710 +0.03(+1.19%)
Nov 15, 2002 2.306 2.306 2.279 2.279 12,533 -0.01(-0.59%)
Nov 14, 2002 2.273 2.292 2.273 2.292 19,906 +0.02(+0.84%)
Nov 13, 2002 2.143 2.273 2.143 2.273 141,185 +0.13(+6.08%)
Nov 12, 2002 2.143 2.143 2.143 2.143 19,537 +0.00(+0.00%)
Nov 11, 2002 2.089 2.143 2.081 2.143 41,286 +0.11(+5.33%)
Nov 08, 2002 2.035 2.035 2.035 2.035 0 +0.00(+0.00%)
Nov 07, 2002 2.089 2.089 2.035 2.035 9,953 -0.03(-1.32%)
Nov 06, 2002 2.062 2.062 2.062 2.062 1,105 +0.03(+1.33%)
Nov 05, 2002 2.035 2.035 2.035 2.035 1,843 +0.00(+0.00%)
Nov 04, 2002 2.089 2.089 2.035 2.035 16,219 +0.00(+0.00%)
Nov 01, 2002 1.994 2.035 1.994 2.035 33,913 +0.00(+0.00%)
Oct 31, 2002 2.048 2.048 2.021 2.035 33,176 -0.01(-0.66%)
Oct 30, 2002 1.980 2.075 1.967 2.048 42,023 -0.05(-2.58%)
Oct 29, 2002 2.035 2.102 1.980 2.102 28,384 +0.20(+10.71%)
Oct 28, 2002 2.035 2.035 1.899 1.899 11,796 -0.05(-2.78%)
Oct 25, 2002 1.899 1.899 1.723 1.953 161,091 -0.01(-0.69%)
Oct 24, 2002 2.089 2.089 1.953 1.967 27,647 -0.15(-7.05%)
Oct 23, 2002 2.116 2.116 2.089 2.116 7,741 -0.05(-2.50%)
Oct 22, 2002 2.170 2.197 2.170 2.170 40,180 -0.01(-0.62%)
Oct 21, 2002 2.238 2.238 2.143 2.184 14,745 -0.05(-2.42%)
Oct 18, 2002 2.238 2.238 2.238 2.238 32,070 +0.00(+0.00%)
Oct 17, 2002 2.252 2.252 2.170 2.238 36,494 -0.03(-1.20%)
Oct 16, 2002 2.292 2.306 2.238 2.265 54,188 -0.08(-3.47%)
Oct 15, 2002 2.387 2.387 2.292 2.347 86,996 -0.09(-3.78%)
Oct 14, 2002 2.428 2.441 2.414 2.439 49,765 -0.00(-0.11%)
Oct 11, 2002 2.469 2.469 2.428 2.441 73,357 +0.00(+0.00%)
Oct 10, 2002 2.441 2.441 2.441 2.441 11,058 +0.00(+0.00%)
Oct 09, 2002 2.509 2.523 2.441 2.441 70,408 -0.07(-2.70%)
Oct 08, 2002 2.523 2.523 2.509 2.509 11,796 -0.07(-2.63%)
Oct 07, 2002 2.550 2.577 2.550 2.577 3,686 -0.01(-0.52%)
Oct 04, 2002 2.591 2.591 2.591 2.591 1,843 +0.00(+0.00%)
Oct 03, 2002 2.591 2.591 2.591 2.591 368 +0.02(+0.84%)
Oct 02, 2002 2.577 2.577 2.523 2.569 32,070 -0.01(-0.32%)
Oct 01, 2002 2.577 2.577 2.577 2.577 7,372 +0.04(+1.60%)
Sep 30, 2002 2.523 2.536 2.523 2.536 11,427 -0.04(-1.48%)
Sep 27, 2002 2.604 2.604 2.523 2.574 22,855 -0.06(-2.16%)
Sep 26, 2002 2.631 2.631 2.631 2.631 3,686 +0.03(+1.04%)
Sep 25, 2002 2.604 2.631 2.577 2.604 25,804 +0.06(+2.35%)
Sep 24, 2002 2.550 2.550 2.550 2.545 11,058 -0.09(-3.30%)
Sep 23, 2002 2.645 2.645 2.631 2.631 4,423 +0.08(+3.19%)
Sep 20, 2002 2.618 2.618 2.550 2.550 9,953 -0.11(-4.08%)
Sep 19, 2002 2.658 2.658 2.658 2.658 22,855 -0.02(-0.71%)
Sep 18, 2002 2.686 2.686 2.677 2.677 5,529 -0.01(-0.30%)
Sep 17, 2002 2.645 2.686 2.645 2.686 17,694 -0.03(-1.00%)
Sep 16, 2002 2.696 2.713 2.672 2.713 37,968 +0.02(+0.60%)
Sep 13, 2002 2.686 2.696 2.686 2.696 10,321 +0.01(+0.40%)
Sep 12, 2002 2.740 2.740 2.686 2.686 14,745 -0.04(-1.49%)
Sep 11, 2002 2.713 2.726 2.686 2.726 8,847 +0.04(+1.52%)
Sep 10, 2002 2.686 2.699 2.664 2.686 133,444 +0.03(+1.02%)
Sep 09, 2002 2.645 2.686 2.631 2.658 95,843 +0.03(+1.03%)
Sep 06, 2002 2.523 2.631 2.523 2.631 112,063 +0.11(+4.30%)
Sep 05, 2002 2.523 2.523 2.523 2.523 11,427 +0.00(+0.00%)
Sep 04, 2002 2.536 2.577 2.414 2.523 328,449 -0.16(-6.06%)
Sep 03, 2002 2.699 2.713 2.523 2.686 29,490 -0.03(-1.00%)
Aug 30, 2002 2.794 2.794 2.794 2.713 15,482 -0.05(-1.96%)
Aug 29, 2002 2.767 2.767 2.740 2.767 31,333 +0.03(+0.99%)
Aug 28, 2002 2.848 2.848 2.713 2.740 91,051 -0.11(-3.90%)
Aug 27, 2002 2.943 2.984 2.851 2.851 88,102 -0.10(-3.31%)
Aug 26, 2002 2.984 2.984 2.943 2.949 43,866 -0.06(-2.07%)
Aug 23, 2002 2.984 2.984 2.984 3.011 13,639 +0.03(+0.91%)
Aug 22, 2002 3.187 3.187 2.984 2.984 130,863 -0.20(-6.38%)
Aug 21, 2002 3.228 3.255 3.187 3.187 60,455 +0.04(+1.29%)
Aug 20, 2002 3.160 3.160 3.147 3.147 368 -0.15(-4.53%)
Aug 16, 2002 3.255 3.296 3.255 3.296 31,702 +0.01(+0.41%)
Aug 15, 2002 3.296 3.296 3.282 3.282 2,580 -0.03(-0.82%)
Aug 14, 2002 3.296 3.310 3.296 3.310 13,639 +0.00(+0.00%)
Aug 13, 2002 3.310 3.310 3.282 3.310 14,376 +0.01(+0.41%)
Aug 12, 2002 3.296 3.296 3.282 3.296 89,945 +0.03(+0.83%)
Aug 07, 2002 3.250 3.269 3.242 3.269 16,219 +0.01(+0.42%)
Aug 06, 2002 3.255 3.255 3.255 3.255 36,863 +0.04(+1.27%)
Aug 05, 2002 3.228 3.255 3.215 3.215 105,428 +0.01(+0.42%)
Aug 02, 2002 3.201 3.201 3.201 3.201 0 +0.00(+0.00%)
Aug 01, 2002 3.201 3.228 3.201 3.201 15,851 -0.05(-1.67%)
Jul 31, 2002 3.228 3.255 3.187 3.255 18,431 +0.14(+4.35%)
Jul 30, 2002 3.052 3.215 3.052 3.120 32,808 +0.11(+3.60%)
Jul 29, 2002 2.848 3.011 2.835 3.011 13,270 +0.26(+9.36%)
Jul 26, 2002 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Jul 25, 2002 2.753 2.781 2.753 2.753 4,792 -0.09(-3.33%)
Jul 24, 2002 2.767 2.848 2.767 2.848 8,109 +0.08(+2.94%)
Jul 23, 2002 2.767 2.767 2.767 2.767 368 +0.00(+0.00%)
Jul 22, 2002 2.726 2.767 2.713 2.767 14,745 -0.08(-2.86%)
Jul 19, 2002 3.147 3.147 2.726 2.848 39,443 -0.54(-16.00%)
Jul 17, 2002 3.391 3.391 3.323 3.391 8,847 -0.68(-16.67%)
Jul 12, 2002 4.069 4.069 4.069 4.069 368 -0.14(-3.23%)
Jul 11, 2002 4.205 4.205 4.205 4.205 0 +0.00(+0.00%)
Jul 10, 2002 3.730 4.205 3.730 4.205 1,843 +0.00(+0.00%)
Jul 09, 2002 3.798 4.205 3.798 4.205 8,478 +0.41(+10.71%)
Jul 08, 2002 3.798 3.798 3.798 3.798 1,105 -0.27(-6.67%)
Jul 05, 2002 4.069 4.069 4.069 4.069 1,843 +0.00(+0.00%)
Jul 04, 2002 3.798 4.340 3.798 4.069 37,600 +0.00(+0.00%)
Jul 03, 2002 3.798 4.340 3.798 4.069 37,600 -0.03(-0.83%)
Jul 02, 2002 4.205 4.476 4.069 4.103 25,804 +0.03(+0.83%)
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.