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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 3.209 3.273 3.157 3.221 1,305,644 +0.01(+0.38%)
Feb 25, 2005 2.940 3.239 2.903 3.209 2,156,131 +0.26(+8.81%)
Feb 24, 2005 2.903 2.979 2.903 2.949 498,350 -0.01(-0.31%)
Feb 23, 2005 2.964 2.995 2.903 2.958 1,804,750 -0.02(-0.51%)
Feb 22, 2005 3.025 3.025 2.918 2.973 1,313,472 -0.09(-2.99%)
Feb 18, 2005 2.967 3.086 2.873 3.065 3,583,757 +0.06(+1.83%)
Feb 17, 2005 3.117 3.117 2.979 3.010 2,289,186 -0.09(-2.96%)
Feb 16, 2005 3.102 3.117 3.047 3.102 2,609,099 +0.03(+1.00%)
Feb 15, 2005 3.212 3.212 2.992 3.071 2,085,103 -0.13(-3.92%)
Feb 14, 2005 3.221 3.254 3.151 3.196 3,281,567 -0.01(-0.38%)
Feb 11, 2005 3.285 3.331 3.080 3.209 4,874,352 +0.24(+8.14%)
Feb 10, 2005 2.903 3.254 2.799 2.967 29,119,706 +0.00(+0.10%)
Feb 09, 2005 3.025 3.056 2.934 2.964 983,323 -0.06(-2.02%)
Feb 08, 2005 3.065 3.071 3.010 3.025 1,511,674 -0.04(-1.30%)
Feb 07, 2005 2.964 3.148 2.934 3.065 1,523,547 +0.13(+4.37%)
Feb 04, 2005 2.659 3.025 2.659 2.937 1,602,856 +0.28(+10.46%)
Feb 03, 2005 2.536 2.671 2.536 2.659 151,315 +0.09(+3.57%)
Feb 02, 2005 2.536 2.597 2.491 2.567 206,357 +0.03(+1.20%)
Feb 01, 2005 2.643 2.643 2.536 2.536 90,350 -0.08(-3.04%)
Jan 31, 2005 2.634 2.643 2.616 2.616 156,361 -0.03(-1.04%)
Jan 28, 2005 2.588 2.643 2.576 2.643 135,559 +0.06(+2.37%)
Jan 27, 2005 2.530 2.601 2.521 2.582 158,744 +0.05(+2.05%)
Jan 26, 2005 2.497 2.567 2.445 2.530 309,945 +0.06(+2.22%)
Jan 25, 2005 2.613 2.613 2.322 2.475 783,206 -0.06(-2.41%)
Jan 24, 2005 2.567 2.628 2.506 2.536 178,836 -0.05(-1.77%)
Jan 21, 2005 2.616 2.659 2.567 2.582 67,738 -0.07(-2.65%)
Jan 20, 2005 2.536 2.689 2.491 2.652 131,746 +0.09(+3.33%)
Jan 19, 2005 2.628 2.631 2.552 2.567 82,137 -0.12(-4.55%)
Jan 18, 2005 2.567 2.781 2.475 2.689 264,023 +0.15(+5.77%)
Jan 14, 2005 2.659 2.674 2.536 2.542 170,132 -0.12(-4.37%)
Jan 13, 2005 2.796 2.796 2.491 2.659 483,352 -0.17(-5.95%)
Jan 12, 2005 2.857 2.857 2.796 2.827 50,885 -0.06(-2.12%)
Jan 11, 2005 2.873 2.964 2.842 2.888 155,798 +0.02(+0.53%)
Jan 10, 2005 2.787 2.873 2.766 2.873 104,549 +0.09(+3.07%)
Jan 07, 2005 2.979 2.979 2.781 2.787 220,680 -0.21(-6.94%)
Jan 06, 2005 2.989 3.056 2.964 2.995 117,269 +0.02(+0.51%)
Jan 05, 2005 2.998 3.056 2.949 2.979 227,300 -0.03(-1.01%)
Jan 04, 2005 3.117 3.132 2.979 3.010 157,565 -0.09(-2.96%)
Jan 03, 2005 3.209 3.239 3.071 3.102 204,734 -0.02(-0.49%)
Dec 31, 2004 3.132 3.209 3.102 3.117 343,929 +0.03(+1.09%)
Dec 30, 2004 2.903 3.132 2.888 3.083 549,762 +0.21(+7.34%)
Dec 29, 2004 2.873 3.010 2.845 2.873 619,465 +0.03(+1.08%)
Dec 28, 2004 2.842 2.857 2.814 2.842 121,733 +0.03(+1.09%)
Dec 27, 2004 2.903 2.903 2.811 2.811 87,373 -0.06(-2.13%)
Dec 23, 2004 2.811 2.903 2.799 2.873 384,834 +0.07(+2.62%)
Dec 22, 2004 3.025 3.025 2.796 2.799 327,567 -0.18(-6.15%)
Dec 21, 2004 2.949 3.056 2.949 2.983 539,618 +0.03(+1.14%)
Dec 20, 2004 2.796 3.071 2.796 2.949 555,326 +0.17(+6.04%)
Dec 17, 2004 2.781 2.842 2.766 2.781 105,043 -0.09(-3.29%)
Dec 16, 2004 2.827 2.995 2.805 2.876 465,335 +0.08(+2.84%)
Dec 15, 2004 2.582 2.995 2.582 2.796 1,013,461 +0.25(+9.71%)
Dec 14, 2004 2.109 2.597 2.109 2.549 475,152 +0.47(+22.65%)
Dec 13, 2004 2.078 2.078 2.063 2.078 47,777 -0.02(-0.73%)
Dec 10, 2004 2.047 2.093 2.035 2.093 402,832 +0.11(+5.38%)
Dec 09, 2004 2.057 2.057 1.986 1.986 52,358 -0.06(-2.99%)
Dec 08, 2004 2.047 2.063 2.005 2.047 99,153 +0.00(+0.00%)
Dec 07, 2004 2.124 2.124 2.047 2.047 53,012 -0.08(-3.87%)
Dec 06, 2004 2.093 2.154 2.063 2.130 83,446 +0.02(+1.01%)
Dec 03, 2004 2.050 2.109 2.050 2.109 14,398 +0.02(+0.73%)
Dec 02, 2004 2.139 2.139 2.047 2.093 53,994 -0.05(-2.14%)
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.