Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 66.81 67.21 65.19 65.36 3,598,700 -1.88(-2.80%)
Nov 29, 2021 66.47 67.65 66.19 67.24 2,797,327 +1.74(+2.65%)
Nov 26, 2021 66.20 66.82 65.30 65.51 1,758,598 -1.58(-2.36%)
Nov 24, 2021 66.33 67.15 66.16 67.09 1,865,707 +0.22(+0.33%)
Nov 23, 2021 66.77 67.00 66.25 66.87 1,556,675 +0.07(+0.11%)
Nov 22, 2021 67.05 67.69 66.73 66.79 1,729,644 -0.03(-0.04%)
Nov 19, 2021 67.22 67.35 66.68 66.82 1,794,891 -0.30(-0.45%)
Nov 18, 2021 67.90 67.28 67.08 67.12 1,693,065 -0.40(-0.59%)
Nov 17, 2021 68.42 68.59 67.09 67.52 2,203,355 -0.65(-0.96%)
Nov 16, 2021 67.40 68.71 67.22 68.17 1,466,482 +0.72(+1.07%)
Nov 15, 2021 67.25 67.97 67.15 67.45 1,612,069 +0.42(+0.63%)
Nov 12, 2021 66.77 67.30 65.76 67.03 4,002,755 +0.71(+1.08%)
Nov 11, 2021 66.94 67.15 66.13 66.32 3,022,669 -0.38(-0.57%)
Nov 10, 2021 67.59 66.69 1,995,549 -1.10(-1.63%)
Nov 09, 2021 68.23 68.38 67.57 67.80 2,000,499 -0.28(-0.42%)
Nov 08, 2021 68.86 68.89 67.39 68.08 1,760,103 -0.37(-0.54%)
Nov 05, 2021 68.64 69.13 68.14 68.45 1,788,461 +0.18(+0.26%)
Nov 04, 2021 67.97 68.44 67.47 68.27 1,570,015 +0.90(+1.33%)
Nov 03, 2021 67.73 68.13 66.51 67.37 2,221,190 -0.56(-0.82%)
Nov 02, 2021 67.62 68.65 67.31 67.93 2,405,287 +0.42(+0.63%)
Nov 01, 2021 67.87 67.33 66.46 67.51 2,252,582 +0.01(+0.01%)
Oct 29, 2021 66.46 67.68 66.30 67.50 2,101,787 +0.92(+1.38%)
Oct 28, 2021 65.03 66.58 65.03 66.58 2,031,303 +1.49(+2.28%)
Oct 27, 2021 64.66 65.55 64.32 65.09 2,089,324 +0.29(+0.45%)
Oct 26, 2021 65.06 64.80 2,598,787 -0.01(-0.01%)
Oct 25, 2021 64.78 64.89 63.64 64.80 1,991,301 -0.07(-0.11%)
Oct 22, 2021 64.11 64.95 64.11 64.87 1,936,187 +0.92(+1.44%)
Oct 21, 2021 63.98 64.95 63.25 63.95 3,994,104 -0.10(-0.15%)
Oct 20, 2021 67.11 67.47 63.28 64.05 7,524,903 -3.12(-4.64%)
Oct 19, 2021 65.61 67.17 65.61 67.17 2,917,423 +1.74(+2.65%)
Oct 18, 2021 65.23 65.78 64.91 65.43 2,175,028 +0.14(+0.22%)
Oct 15, 2021 64.78 65.42 64.43 65.29 2,368,590 +0.77(+1.19%)
Oct 14, 2021 64.04 64.71 63.96 64.53 2,179,036 +1.04(+1.63%)
Oct 13, 2021 63.58 63.95 62.76 63.49 2,451,256 -0.02(-0.03%)
Oct 12, 2021 63.81 63.97 63.10 63.51 2,328,193 -0.06(-0.10%)
Oct 11, 2021 63.22 65.13 63.12 63.58 2,702,892 +0.09(+0.14%)
Oct 08, 2021 63.68 64.05 63.21 63.49 1,665,861 -0.16(-0.26%)
Oct 07, 2021 63.04 64.03 63.04 63.65 1,943,883 +1.05(+1.68%)
Oct 06, 2021 62.39 63.00 61.85 62.60 2,951,054 -0.20(-0.32%)
Oct 05, 2021 60.97 62.90 60.87 62.80 3,277,850 +2.03(+3.34%)
Oct 04, 2021 62.22 62.82 60.70 60.76 3,318,900 -1.54(-2.47%)
Oct 01, 2021 62.43 62.63 61.32 62.31 2,481,159 +0.23(+0.37%)
Sep 30, 2021 62.75 63.46 62.04 62.08 3,304,177 -0.31(-0.50%)
Sep 29, 2021 61.73 62.52 61.40 62.39 2,717,537 +0.97(+1.59%)
Sep 28, 2021 62.34 62.50 60.91 61.41 4,073,129 -1.55(-2.46%)
Sep 27, 2021 63.24 63.24 62.56 62.96 2,787,681 -0.32(-0.51%)
Sep 24, 2021 62.68 63.40 62.52 63.29 2,060,211 +0.39(+0.61%)
Sep 23, 2021 62.85 63.27 62.80 62.90 2,319,030 +0.35(+0.56%)
Sep 22, 2021 62.31 62.62 61.76 62.55 2,056,166 +0.84(+1.35%)
Sep 21, 2021 61.90 61.98 61.50 61.72 1,528,564 +0.30(+0.48%)
Sep 20, 2021 61.00 61.78 60.63 61.42 2,389,737 -0.62(-1.00%)
Sep 17, 2021 62.67 62.68 61.43 62.04 3,928,469 -0.81(-1.29%)
Sep 16, 2021 63.04 63.18 62.57 62.85 1,274,434 -0.13(-0.21%)
Sep 15, 2021 62.90 63.40 62.55 62.98 1,455,807 +0.09(+0.15%)
Sep 14, 2021 62.58 63.22 62.58 62.89 1,444,856 +0.40(+0.63%)
Sep 13, 2021 63.24 63.68 62.06 62.49 1,702,452 -0.55(-0.88%)
Sep 10, 2021 63.88 63.93 63.02 63.05 1,766,446 -0.61(-0.96%)
Sep 09, 2021 63.63 64.28 63.52 63.66 1,618,854 +0.02(+0.03%)
Sep 08, 2021 62.96 63.70 62.96 63.64 1,283,343 +0.61(+0.97%)
Sep 07, 2021 64.05 64.05 62.56 63.03 1,771,354 -0.64(-1.01%)
Sep 03, 2021 63.52 64.04 63.45 63.67 1,530,381 +0.20(+0.31%)
Sep 02, 2021 63.67 63.80 62.88 63.48 1,905,023 -0.02(-0.03%)
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.