Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.60 -0.60 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.675 4.697 4.591 4.654 1,978,432 -0.01(-0.12%)
May 27, 2005 4.678 4.719 4.648 4.659 1,753,907 -0.04(-0.87%)
May 26, 2005 4.513 4.735 4.480 4.700 4,116,404 +0.21(+4.71%)
May 25, 2005 4.448 4.572 4.437 4.488 2,561,527 +0.02(+0.36%)
May 24, 2005 4.342 4.502 4.328 4.472 2,951,387 +0.11(+2.49%)
May 23, 2005 4.383 4.429 4.293 4.364 3,065,125 -0.01(-0.31%)
May 20, 2005 4.130 4.553 4.130 4.377 5,994,529 +0.23(+5.49%)
May 19, 2005 4.046 4.190 4.046 4.149 2,475,205 +0.10(+2.55%)
May 18, 2005 4.027 4.160 4.027 4.046 3,503,759 +0.04(+0.88%)
May 17, 2005 3.932 4.054 3.905 4.011 2,057,929 +0.08(+2.00%)
May 16, 2005 3.932 4.008 3.894 3.932 1,743,346 -0.01(-0.28%)
May 13, 2005 3.930 3.997 3.911 3.943 2,181,228 +0.01(+0.14%)
May 12, 2005 3.995 4.025 3.913 3.938 2,604,426 -0.11(-2.68%)
May 11, 2005 4.095 4.095 3.989 4.046 1,153,478 -0.02(-0.53%)
May 10, 2005 4.279 4.298 3.987 4.068 4,774,788 -0.21(-4.88%)
May 09, 2005 4.339 4.353 4.217 4.277 1,366,558 -0.03(-0.71%)
May 06, 2005 4.155 4.350 4.073 4.307 2,025,631 +0.16(+3.80%)
May 05, 2005 4.130 4.190 4.060 4.149 1,165,838 +0.04(+0.99%)
May 04, 2005 4.081 4.111 4.027 4.109 1,076,072 +0.05(+1.27%)
May 03, 2005 4.068 4.198 4.014 4.057 3,448,982 -0.01(-0.20%)
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.