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

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
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 30, 2009 5.100 5.126 5.005 5.087 16,130,912 -0.03(-0.53%)
Nov 27, 2009 5.193 5.223 5.027 5.114 13,935,251 -0.27(-5.06%)
Nov 25, 2009 5.383 5.416 5.329 5.386 10,449,358 -0.02(-0.40%)
Nov 24, 2009 5.253 5.417 5.253 5.408 14,668,670 +0.10(+1.79%)
Nov 23, 2009 5.313 5.419 5.250 5.313 15,610,116 +0.15(+2.85%)
Nov 20, 2009 5.250 5.250 5.146 5.165 10,522,898 -0.09(-1.71%)
Nov 19, 2009 5.231 5.277 5.176 5.255 12,813,044 +0.02(+0.47%)
Nov 18, 2009 5.122 5.239 5.103 5.231 8,391,549 +0.08(+1.53%)
Nov 17, 2009 5.182 5.193 5.087 5.152 11,757,401 -0.04(-0.68%)
Nov 16, 2009 5.157 5.236 5.122 5.187 12,847,925 +0.04(+0.69%)
Nov 13, 2009 5.161 5.253 5.073 5.152 11,097,973 -0.07(-1.30%)
Nov 12, 2009 5.288 5.323 5.160 5.220 16,266,418 +0.12(+2.35%)
Nov 11, 2009 5.076 5.125 5.008 5.100 11,408,078 +0.09(+1.85%)
Nov 10, 2009 5.065 5.073 4.975 5.008 6,962,686 -0.08(-1.66%)
Nov 09, 2009 5.065 5.108 5.043 5.092 6,430,314 +0.07(+1.30%)
Nov 06, 2009 4.863 5.027 4.861 5.027 10,788,963 +0.11(+2.16%)
Nov 05, 2009 4.931 5.051 4.850 4.920 13,595,778 -0.04(-0.71%)
Nov 04, 2009 5.018 5.059 4.937 4.956 11,784,845 -0.02(-0.44%)
Nov 03, 2009 4.861 4.990 4.855 4.978 10,026,766 +0.07(+1.39%)
Nov 02, 2009 4.880 4.986 4.801 4.910 13,361,949 -0.01(-0.17%)
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%)
Oct 01, 2009 5.680 5.724 5.492 5.495 10,792,478 -0.24(-4.13%)
Sep 30, 2009 5.816 5.868 5.623 5.732 10,292,647 -0.08(-1.36%)
Sep 29, 2009 5.952 6.001 5.803 5.811 10,230,208 -0.14(-2.38%)
Sep 28, 2009 5.835 5.958 5.797 5.952 9,804,256 +0.16(+2.68%)
Sep 25, 2009 5.835 5.887 5.748 5.797 6,599,037 -0.10(-1.71%)
Sep 24, 2009 6.004 6.056 5.852 5.898 8,063,419 -0.08(-1.28%)
Sep 23, 2009 5.993 6.113 5.955 5.974 10,549,968 -0.13(-2.18%)
Sep 22, 2009 6.094 6.138 6.010 6.108 8,199,013 +0.11(+1.82%)
Sep 21, 2009 6.140 6.151 5.980 5.999 7,186,319 -0.16(-2.61%)
Sep 18, 2009 6.195 6.257 6.121 6.159 9,160,668 +0.01(+0.22%)
Sep 17, 2009 5.966 6.260 5.966 6.146 11,852,117 +0.09(+1.44%)
Sep 16, 2009 5.805 6.080 5.805 6.059 14,883,314 +0.21(+3.54%)
Sep 15, 2009 5.737 5.863 5.664 5.852 17,580,274 +0.18(+3.17%)
Sep 14, 2009 5.680 5.686 5.601 5.672 6,845,252 -0.01(-0.19%)
Sep 11, 2009 5.718 5.737 5.656 5.683 5,592,685 -0.04(-0.62%)
Sep 10, 2009 5.647 5.732 5.596 5.718 6,034,362 +0.05(+0.82%)
Sep 09, 2009 5.664 5.713 5.634 5.672 11,413,311 -0.01(-0.10%)
Sep 08, 2009 5.718 5.748 5.628 5.677 8,742,348 +0.01(+0.14%)
Sep 04, 2009 5.737 5.740 5.645 5.669 7,835,082 -0.07(-1.28%)
Sep 03, 2009 5.775 5.827 5.683 5.743 6,780,577 +0.01(+0.19%)
Sep 02, 2009 5.705 5.805 5.691 5.732 11,340,905 -0.01(-0.19%)
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.