Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.11 42.11 42.11 1,259,869 +0.82(+2.00%)
Dec 30, 2020 41.17 41.41 41.07 41.29 1,259,869 +0.32(+0.77%)
Dec 29, 2020 41.13 41.20 40.89 40.97 956,987 +0.09(+0.23%)
Dec 28, 2020 40.95 40.99 40.58 40.88 1,445,858 +0.07(+0.18%)
Dec 24, 2020 40.60 40.84 40.48 40.80 604,591 +0.21(+0.52%)
Dec 23, 2020 41.40 41.48 40.59 40.59 1,554,489 -0.62(-1.50%)
Dec 22, 2020 40.30 41.36 40.21 41.21 3,281,805 +0.59(+1.44%)
Dec 21, 2020 40.55 40.79 39.42 40.62 3,506,503 -0.17(-0.43%)
Dec 18, 2020 40.67 41.13 40.59 40.80 5,388,364 +0.03(+0.08%)
Dec 17, 2020 40.56 41.07 40.38 40.77 3,313,985 +0.44(+1.10%)
Dec 16, 2020 40.57 40.70 40.20 40.32 3,500,183 -0.06(-0.15%)
Dec 15, 2020 39.59 40.72 39.54 40.38 2,684,747 +1.03(+2.62%)
Dec 14, 2020 40.20 40.64 39.31 39.35 2,019,293 -0.52(-1.30%)
Dec 11, 2020 39.52 39.96 39.34 39.87 1,735,284 +0.22(+0.54%)
Dec 10, 2020 39.89 40.09 39.54 39.65 2,214,109 -0.35(-0.88%)
Dec 09, 2020 40.89 41.13 39.36 40.00 3,062,298 -0.81(-1.98%)
Dec 08, 2020 40.77 40.99 40.38 40.81 1,958,639 +0.03(+0.07%)
Dec 07, 2020 39.80 40.91 39.80 40.78 5,343,102 +1.03(+2.60%)
Dec 04, 2020 39.61 40.29 39.55 39.75 2,679,682 +0.13(+0.32%)
Dec 03, 2020 40.25 40.30 39.11 39.62 5,880,929 -1.26(-3.08%)
Dec 02, 2020 40.99 41.08 40.53 40.88 1,801,434 -0.17(-0.42%)
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.