Indicators

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.102	5.127	5.006	5.088	16,126,143	-0.03(-0.53%)
Nov 27, 2009	5.194	5.224	5.028	5.115	13,931,131	-0.27(-5.06%)
Nov 25, 2009	5.385	5.418	5.330	5.388	10,446,268	-0.02(-0.40%)
Nov 24, 2009	5.254	5.419	5.254	5.409	14,664,334	+0.10(+1.79%)
Nov 23, 2009	5.314	5.420	5.251	5.314	15,605,501	+0.15(+2.85%)
Nov 20, 2009	5.251	5.251	5.148	5.167	10,519,787	-0.09(-1.71%)
Nov 19, 2009	5.232	5.279	5.178	5.257	12,809,256	+0.02(+0.47%)
Nov 18, 2009	5.123	5.241	5.104	5.232	8,389,068	+0.08(+1.53%)
Nov 17, 2009	5.183	5.194	5.088	5.153	11,753,925	-0.04(-0.68%)
Nov 16, 2009	5.159	5.238	5.123	5.189	12,844,127	+0.04(+0.69%)
Nov 13, 2009	5.163	5.254	5.074	5.153	11,094,692	-0.07(-1.30%)
Nov 12, 2009	5.290	5.325	5.162	5.221	16,261,609	+0.12(+2.35%)
Nov 11, 2009	5.077	5.126	5.009	5.102	11,404,705	+0.09(+1.85%)
Nov 10, 2009	5.066	5.074	4.976	5.009	6,960,627	-0.08(-1.66%)
Nov 09, 2009	5.066	5.110	5.044	5.093	6,428,413	+0.07(+1.30%)
Nov 06, 2009	4.865	5.028	4.862	5.028	10,785,773	+0.11(+2.16%)
Nov 05, 2009	4.933	5.053	4.851	4.922	13,591,758	-0.04(-0.71%)
Nov 04, 2009	5.020	5.061	4.938	4.957	11,781,361	-0.02(-0.44%)
Nov 03, 2009	4.862	4.991	4.857	4.979	10,023,802	+0.07(+1.39%)

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.