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 5.098 5.380 5.017 5.310 14,420,520 +0.33(+6.70%)
Mar 30, 2009 5.250 5.337 4.976 4.976 14,253,802 -0.65(-11.61%)
Mar 26, 2009 5.776 5.776 5.511 5.630 20,358,056 -0.06(-1.00%)
Mar 25, 2009 5.823 5.893 5.397 5.687 19,304,646 -0.04(-0.62%)
Mar 24, 2009 6.313 6.378 5.709 5.722 20,670,282 -0.74(-11.42%)
Mar 23, 2009 6.126 6.509 5.833 6.460 16,795,502 +0.74(+12.89%)
Mar 20, 2009 5.961 5.961 5.698 5.722 12,037,418 -0.00(-0.05%)
Mar 19, 2009 6.121 6.189 5.719 5.725 16,298,287 -0.39(-6.30%)
Mar 18, 2009 5.966 6.186 5.852 6.110 23,950,898 +0.01(+0.22%)
Mar 17, 2009 5.711 6.102 5.630 6.096 15,773,150 +0.38(+6.69%)
Mar 16, 2009 6.151 6.183 5.673 5.714 15,482,094 -0.33(-5.39%)
Mar 13, 2009 6.454 6.454 5.993 6.040 16,568,827 -0.45(-6.94%)
Mar 12, 2009 6.181 6.498 5.953 6.490 18,528,480 +0.10(+1.53%)
Mar 11, 2009 5.953 6.473 5.836 6.392 17,361,642 +0.28(+4.57%)
Mar 10, 2009 5.568 6.113 5.454 6.113 20,200,176 +0.75(+14.01%)
Mar 09, 2009 5.296 5.475 5.139 5.362 13,299,715 +0.13(+2.49%)
Mar 06, 2009 5.142 5.261 4.998 5.231 19,495,948 +0.14(+2.66%)
Mar 05, 2009 5.261 5.351 5.009 5.096 13,537,168 -0.31(-5.81%)
Mar 04, 2009 5.145 5.559 5.109 5.410 11,375,520 +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.