Indicators

Nasdaq OMX Group (NQ: NDAQ )

62.45 +0.01 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.155	5.160	5.038	5.062	10,257,785	-0.09(-1.80%)
May 27, 2010	5.051	5.155	5.029	5.155	9,031,413	+0.18(+3.56%)
May 26, 2010	5.010	5.082	4.969	4.978	13,015,616	-0.01(-0.11%)
May 25, 2010	4.844	4.993	4.776	4.983	15,446,850	-0.02(-0.33%)
May 24, 2010	5.106	5.146	4.994	4.999	17,377,474	-0.11(-2.18%)
May 21, 2010	4.847	5.111	4.844	5.111	23,828,288	+0.19(+3.82%)
May 20, 2010	4.972	5.103	4.918	4.923	29,790,370	-0.28(-5.44%)
May 19, 2010	5.182	5.272	5.081	5.206	14,247,621	+0.02(+0.37%)
May 18, 2010	5.397	5.411	5.180	5.187	14,827,224	-0.16(-3.05%)
May 17, 2010	5.372	5.405	5.234	5.351	9,697,770	+0.00(+0.05%)
May 14, 2010	5.372	5.372	5.253	5.348	12,985,502	-0.05(-0.96%)
May 13, 2010	5.460	5.487	5.400	5.400	6,329,928	-0.06(-1.05%)
May 12, 2010	5.389	5.487	5.362	5.457	8,162,414	+0.12(+2.19%)
May 11, 2010	5.426	5.443	5.250	5.340	15,976,934	-0.00(-0.05%)
May 10, 2010	5.353	5.443	5.329	5.342	23,952,108	+0.14(+2.61%)
May 07, 2010	5.465	5.503	5.165	5.206	33,827,176	-0.28(-5.11%)
May 06, 2010	5.675	5.729	5.310	5.487	16,119,898	-0.19(-3.40%)
May 05, 2010	5.582	5.726	5.424	5.680	15,209,757	+0.13(+2.25%)
May 04, 2010	5.680	5.691	5.536	5.555	12,298,201	-0.19(-3.36%)

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.