Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

59.23 +0.24 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.12 42.12 42.12 1,259,497 +0.83(+2.00%)
Dec 30, 2020 41.18 41.42 41.08 41.30 1,259,497 +0.32(+0.77%)
Dec 29, 2020 41.14 41.21 40.90 40.98 956,705 +0.09(+0.23%)
Dec 28, 2020 40.96 41.01 40.59 40.89 1,445,431 +0.07(+0.18%)
Dec 24, 2020 40.61 40.85 40.49 40.82 604,412 +0.21(+0.52%)
Dec 23, 2020 41.41 41.49 40.60 40.60 1,554,030 -0.62(-1.50%)
Dec 22, 2020 40.31 41.37 40.22 41.22 3,280,835 +0.59(+1.44%)
Dec 21, 2020 40.56 40.80 39.44 40.63 3,505,466 -0.17(-0.43%)
Dec 18, 2020 40.68 41.14 40.60 40.81 5,386,771 +0.03(+0.08%)
Dec 17, 2020 40.57 41.09 40.40 40.78 3,313,006 +0.44(+1.10%)
Dec 16, 2020 40.59 40.72 40.21 40.33 3,499,148 -0.06(-0.15%)
Dec 15, 2020 39.60 40.74 39.55 40.39 2,683,954 +1.03(+2.62%)
Dec 14, 2020 40.21 40.65 39.32 39.36 2,018,696 -0.52(-1.30%)
Dec 11, 2020 39.53 39.97 39.35 39.88 1,734,771 +0.22(+0.54%)
Dec 10, 2020 39.90 40.10 39.55 39.66 2,213,454 -0.35(-0.88%)
Dec 09, 2020 40.90 41.15 39.37 40.02 3,061,393 -0.81(-1.98%)
Dec 08, 2020 40.78 41.00 40.40 40.82 1,958,060 +0.03(+0.07%)
Dec 07, 2020 39.81 40.92 39.81 40.80 5,341,522 +1.03(+2.60%)
Dec 04, 2020 39.62 40.30 39.57 39.76 2,678,890 +0.13(+0.32%)
Dec 03, 2020 40.26 40.31 39.12 39.63 5,879,191 -1.26(-3.08%)
Dec 02, 2020 41.01 41.10 40.54 40.89 1,800,902 -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.