Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.100 5.382 5.019 5.312 14,416,256 +0.33(+6.70%)
Mar 30, 2009 5.252 5.339 4.978 4.978 14,249,588 -0.65(-11.61%)
Mar 26, 2009 5.778 5.778 5.512 5.632 20,352,038 -0.06(-1.00%)
Mar 25, 2009 5.824 5.895 5.398 5.689 19,298,938 -0.04(-0.62%)
Mar 24, 2009 6.315 6.380 5.710 5.724 20,664,172 -0.74(-11.42%)
Mar 23, 2009 6.128 6.511 5.835 6.462 16,790,536 +0.74(+12.89%)
Mar 20, 2009 5.963 5.963 5.699 5.724 12,033,859 -0.00(-0.05%)
Mar 19, 2009 6.123 6.190 5.721 5.727 16,293,468 -0.39(-6.30%)
Mar 18, 2009 5.968 6.188 5.854 6.112 23,943,818 +0.01(+0.22%)
Mar 17, 2009 5.713 6.104 5.632 6.098 15,768,487 +0.38(+6.69%)
Mar 16, 2009 6.153 6.185 5.675 5.716 15,477,517 -0.33(-5.39%)
Mar 13, 2009 6.456 6.456 5.995 6.041 16,563,928 -0.45(-6.94%)
Mar 12, 2009 6.182 6.500 5.954 6.492 18,523,002 +0.10(+1.53%)
Mar 11, 2009 5.954 6.475 5.838 6.394 17,356,508 +0.28(+4.57%)
Mar 10, 2009 5.569 6.115 5.455 6.115 20,194,204 +0.75(+14.01%)
Mar 09, 2009 5.298 5.477 5.141 5.363 13,295,783 +0.13(+2.49%)
Mar 06, 2009 5.143 5.263 5.000 5.233 19,490,184 +0.14(+2.66%)
Mar 05, 2009 5.263 5.352 5.010 5.097 13,533,166 -0.31(-5.81%)
Mar 04, 2009 5.146 5.561 5.111 5.412 11,372,157 +0.02(+0.45%)
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.