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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 2.042 2.042 2.042 2.042 0 +0.00(+0.00%)
Apr 29, 2004 2.042 2.110 2.042 2.042 37,826 +0.00(+0.00%)
Apr 28, 2004 2.110 2.178 2.042 2.042 21,300 -0.12(-5.66%)
Apr 27, 2004 2.178 2.178 2.165 2.165 41,131 +0.00(+0.00%)
Apr 26, 2004 2.165 2.165 2.138 2.165 35,622 +0.02(+0.80%)
Apr 23, 2004 2.138 2.246 2.138 2.148 62,431 +0.04(+1.77%)
Apr 22, 2004 2.110 2.110 2.110 2.110 2,203 +0.00(+0.00%)
Apr 21, 2004 2.056 2.138 2.056 2.110 20,932 +0.05(+2.65%)
Apr 20, 2004 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Apr 19, 2004 2.056 2.151 2.042 2.056 125,230 -0.04(-1.95%)
Apr 16, 2004 2.151 2.151 2.097 2.097 12,486 +0.03(+1.32%)
Apr 15, 2004 2.192 2.192 2.069 2.069 24,238 -0.15(-6.75%)
Apr 14, 2004 2.246 2.246 2.181 2.219 81,895 -0.04(-1.81%)
Apr 13, 2004 2.287 2.301 2.260 2.260 103,562 -0.04(-1.77%)
Apr 12, 2004 2.315 2.315 2.301 2.301 47,374 -0.03(-1.17%)
Apr 08, 2004 2.315 2.328 2.315 2.328 61,329 +0.01(+0.59%)
Apr 07, 2004 2.328 2.328 2.315 2.315 178,480 -0.04(-1.73%)
Apr 06, 2004 2.350 2.355 2.350 2.355 12,853 +0.03(+1.17%)
Apr 05, 2004 2.396 2.396 2.328 2.328 19,831 -0.00(-0.12%)
Apr 02, 2004 2.331 2.331 2.331 2.331 0 +0.00(+0.00%)
Apr 01, 2004 2.331 2.342 2.331 2.331 11,384 -0.01(-0.47%)
Mar 31, 2004 2.331 2.391 2.331 2.342 4,039 +0.00(+0.00%)
Mar 30, 2004 2.369 2.404 2.342 2.342 8,079 -0.03(-1.15%)
Mar 29, 2004 2.344 2.369 2.331 2.369 8,446 +0.04(+1.64%)
Mar 26, 2004 2.328 2.374 2.328 2.331 16,893 -0.01(-0.47%)
Mar 25, 2004 2.344 2.355 2.328 2.342 40,029 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.407 2.410 2.393 2.410 13,955 +0.08(+3.39%)
Mar 22, 2004 2.331 2.331 2.331 2.331 4,774 +0.00(+0.12%)
Mar 19, 2004 2.383 2.396 2.328 2.328 35,255 -0.05(-2.29%)
Mar 18, 2004 2.383 2.396 2.383 2.383 44,803 -0.04(-1.69%)
Mar 17, 2004 2.437 2.464 2.423 2.423 45,538 -0.01(-0.56%)
Mar 16, 2004 2.437 2.464 2.437 2.437 5,875 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,605 +0.00(+0.00%)
Mar 12, 2004 2.451 2.464 2.451 2.451 30,848 -0.01(-0.33%)
Mar 11, 2004 2.464 2.464 2.451 2.459 107,235 -0.01(-0.22%)
Mar 10, 2004 2.464 2.467 2.464 2.464 9,548 +0.00(+0.00%)
Mar 09, 2004 2.464 2.464 2.464 2.464 9,181 +0.00(+0.00%)
Mar 08, 2004 2.532 2.532 2.464 2.464 101,726 -0.03(-1.09%)
Mar 05, 2004 2.456 2.532 2.456 2.492 22,769 +0.04(+1.44%)
Mar 04, 2004 2.462 2.486 2.451 2.456 76,386 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.437 2.451 14,689 +0.01(+0.56%)
Mar 02, 2004 2.434 2.437 2.423 2.437 50,312 +0.01(+0.56%)
Mar 01, 2004 2.423 2.423 2.423 2.423 3,305 -0.01(-0.22%)
Feb 27, 2004 2.423 2.437 2.423 2.429 45,905 +0.00(+0.00%)
Feb 26, 2004 2.451 2.451 2.423 2.429 45,905 -0.02(-0.89%)
Feb 25, 2004 2.464 2.464 2.451 2.451 31,583 +0.00(+0.00%)
Feb 24, 2004 2.464 2.478 2.451 2.451 355,859 -0.03(-1.10%)
Feb 23, 2004 2.478 2.478 2.478 2.478 1,836 +0.01(+0.55%)
Feb 20, 2004 2.464 2.478 2.464 2.464 136,247 -0.01(-0.55%)
Feb 19, 2004 2.492 2.492 2.478 2.478 21,667 -0.01(-0.55%)
Feb 18, 2004 2.492 2.505 2.492 2.492 63,900 +0.00(+0.00%)
Feb 17, 2004 2.492 2.502 2.492 2.492 15,791 +0.00(+0.00%)
Feb 13, 2004 2.478 2.492 2.478 2.492 9,915 +0.01(+0.55%)
Feb 12, 2004 2.492 2.505 2.470 2.478 78,223 +0.00(+0.00%)
Feb 11, 2004 2.464 2.481 2.464 2.478 66,838 +0.01(+0.55%)
Feb 10, 2004 2.464 2.483 2.464 2.464 18,729 -0.01(-0.55%)
Feb 09, 2004 2.464 2.492 2.464 2.478 69,409 +0.00(+0.00%)
Feb 06, 2004 2.456 2.478 2.456 2.478 25,707 +0.00(+0.00%)
Feb 05, 2004 2.451 2.478 2.451 2.478 154,609 +0.03(+1.11%)
Feb 04, 2004 2.451 2.453 2.451 2.451 9,181 -0.01(-0.55%)
Feb 03, 2004 2.437 2.464 2.437 2.464 23,136 +0.02(+1.00%)
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.