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

Nasdaq OMX Group (NQ: NDAQ )

60.14 -0.15 (-0.25%)
Streaming Delayed Price Updated: 2:26 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, 2009 5.174 5.392 5.174 5.236 16,676,149 +0.13(+2.51%)
Apr 29, 2009 5.040 5.114 4.961 5.108 10,552,377 +0.16(+3.30%)
Apr 28, 2009 5.016 5.095 4.934 4.945 11,680,188 -0.15(-2.99%)
Apr 27, 2009 5.078 5.209 5.048 5.097 8,147,144 -0.10(-1.99%)
Apr 24, 2009 5.106 5.285 5.013 5.201 15,652,690 +0.04(+0.84%)
Apr 23, 2009 5.078 5.217 4.980 5.157 13,680,681 +0.16(+3.27%)
Apr 22, 2009 4.948 5.157 4.907 4.994 17,029,320 -0.04(-0.81%)
Apr 21, 2009 4.901 5.051 4.795 5.035 20,537,082 +0.11(+2.27%)
Apr 20, 2009 5.304 5.337 4.923 4.923 13,361,523 -0.47(-8.69%)
Apr 17, 2009 5.190 5.460 5.190 5.392 12,842,516 +0.00(+0.05%)
Apr 16, 2009 5.446 5.479 5.149 5.389 22,225,344 +0.05(+0.87%)
Apr 15, 2009 5.435 5.503 5.163 5.342 24,392,764 -0.20(-3.54%)
Apr 14, 2009 5.811 5.898 5.533 5.539 15,274,543 -0.60(-9.72%)
Apr 13, 2009 5.805 6.157 5.789 6.135 15,021,890 +0.15(+2.46%)
Apr 09, 2009 5.664 5.988 5.571 5.988 13,841,262 +0.43(+7.79%)
Apr 08, 2009 5.378 5.555 5.378 5.555 11,384,663 +0.16(+3.03%)
Apr 07, 2009 5.533 5.607 5.392 5.392 11,748,653 -0.26(-4.62%)
Apr 06, 2009 5.609 5.710 5.514 5.653 12,402,873 -0.15(-2.58%)
Apr 03, 2009 5.528 5.824 5.277 5.803 16,229,752 +0.37(+6.76%)
Apr 02, 2009 5.302 5.514 5.302 5.435 12,941,407 +0.28(+5.33%)
Apr 01, 2009 5.024 5.250 5.024 5.160 15,334,778 -0.17(-3.22%)
Mar 31, 2009 5.119 5.402 5.038 5.332 14,362,058 +0.33(+6.70%)
Mar 30, 2009 5.272 5.359 4.997 4.997 14,196,016 -0.66(-11.61%)
Mar 26, 2009 5.800 5.800 5.533 5.653 20,275,524 -0.06(-1.00%)
Mar 25, 2009 5.846 5.917 5.419 5.710 19,226,384 -0.04(-0.62%)
Mar 24, 2009 6.339 6.404 5.732 5.745 20,586,484 -0.74(-11.42%)
Mar 23, 2009 6.151 6.535 5.857 6.486 16,727,412 +0.74(+12.89%)
Mar 20, 2009 5.985 5.985 5.721 5.745 11,988,618 -0.00(-0.05%)
Mar 19, 2009 6.146 6.214 5.743 5.748 16,232,213 -0.39(-6.30%)
Mar 18, 2009 5.991 6.211 5.876 6.135 23,853,800 +0.01(+0.22%)
Mar 17, 2009 5.735 6.127 5.653 6.121 15,709,206 +0.38(+6.69%)
Mar 16, 2009 6.176 6.208 5.696 5.737 15,419,329 -0.33(-5.39%)
Mar 13, 2009 6.481 6.481 6.018 6.064 16,501,656 -0.45(-6.94%)
Mar 12, 2009 6.206 6.524 5.977 6.516 18,453,364 +0.10(+1.53%)
Mar 11, 2009 5.977 6.500 5.860 6.418 17,291,256 +0.28(+4.57%)
Mar 10, 2009 5.590 6.138 5.476 6.138 20,118,284 +0.75(+14.01%)
Mar 09, 2009 5.318 5.498 5.160 5.383 13,245,797 +0.13(+2.49%)
Mar 06, 2009 5.163 5.283 5.018 5.253 19,416,910 +0.14(+2.66%)
Mar 05, 2009 5.283 5.372 5.029 5.116 13,482,288 -0.32(-5.81%)
Mar 04, 2009 5.165 5.582 5.130 5.432 11,329,403 +0.02(+0.45%)
Mar 02, 2009 5.522 5.773 5.362 5.408 14,176,552 -0.28(-4.98%)
Feb 27, 2009 5.797 5.942 5.686 5.691 13,311,769 -0.26(-4.39%)
Feb 26, 2009 6.129 6.331 5.724 5.952 25,449,316 +0.25(+4.29%)
Feb 25, 2009 5.716 5.895 5.468 5.707 14,435,970 -0.04(-0.76%)
Feb 24, 2009 5.340 5.751 5.247 5.751 16,324,593 +0.37(+6.83%)
Feb 23, 2009 5.582 5.767 5.372 5.383 13,967,987 -0.25(-4.49%)
Feb 20, 2009 5.383 5.756 5.310 5.637 19,744,948 +0.11(+1.97%)
Feb 19, 2009 5.748 5.805 5.517 5.528 13,271,802 -0.08(-1.50%)
Feb 18, 2009 5.500 5.710 5.337 5.612 15,544,981 +0.16(+2.95%)
Feb 17, 2009 5.522 5.598 5.372 5.451 13,146,594 -0.37(-6.40%)
Feb 13, 2009 5.852 6.050 5.765 5.824 13,629,792 -0.18(-2.99%)
Feb 12, 2009 5.729 6.056 5.724 6.004 12,438,070 +0.04(+0.73%)
Feb 11, 2009 5.991 6.105 5.803 5.961 9,345,242 -0.08(-1.26%)
Feb 10, 2009 6.293 6.413 5.958 6.037 19,690,736 -0.32(-5.01%)
Feb 09, 2009 6.669 6.677 6.266 6.355 12,831,175 -0.42(-6.27%)
Feb 06, 2009 6.429 6.827 6.388 6.780 13,755,077 +0.41(+6.50%)
Feb 05, 2009 5.985 6.489 5.873 6.366 15,479,307 +0.35(+5.89%)
Feb 04, 2009 5.846 6.121 5.740 6.012 12,285,542 +0.18(+3.03%)
Feb 03, 2009 5.650 5.944 5.514 5.835 16,596,387 +0.26(+4.69%)
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.