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 29, 2009 5.568 5.726 5.503 5.725 8,865,056 +0.09(+1.69%)
May 28, 2009 5.451 5.657 5.405 5.630 11,461,064 +0.20(+3.75%)
May 27, 2009 5.568 5.646 5.402 5.427 19,070,752 -0.22(-3.94%)
May 26, 2009 5.169 5.663 5.147 5.649 18,914,022 +0.39(+7.43%)
May 22, 2009 5.131 5.340 5.071 5.258 13,789,471 +0.17(+3.25%)
May 21, 2009 4.781 5.120 4.778 5.093 19,878,934 +0.25(+5.21%)
May 20, 2009 4.985 5.039 4.827 4.841 19,542,996 -0.02(-0.33%)
May 19, 2009 5.153 5.164 4.816 4.857 20,604,496 -0.24(-4.68%)
May 18, 2009 4.895 5.098 4.895 5.096 24,652,304 +0.25(+5.09%)
May 15, 2009 4.933 4.982 4.816 4.849 16,916,626 -0.02(-0.39%)
May 14, 2009 4.787 4.941 4.749 4.868 15,687,374 +0.09(+1.82%)
May 13, 2009 4.957 4.963 4.773 4.781 21,123,364 -0.26(-5.11%)
May 12, 2009 5.272 5.288 4.960 5.039 20,509,070 -0.20(-3.73%)
May 11, 2009 5.391 5.465 5.226 5.234 14,990,620 -0.29(-5.30%)
May 08, 2009 5.446 5.546 5.313 5.527 23,660,086 +0.09(+1.70%)
May 07, 2009 5.869 5.869 5.199 5.435 29,250,628 -0.43(-7.27%)
May 06, 2009 5.478 5.912 5.478 5.861 20,930,792 +0.41(+7.51%)
May 05, 2009 5.459 5.611 5.391 5.451 11,331,681 -0.07(-1.28%)
May 04, 2009 5.318 5.565 5.253 5.522 12,940,132 +0.27(+5.17%)
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.