Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.054 8.195 7.951 8.057 8,169,827 +0.01(+0.07%)
Jun 28, 2007 8.019 8.255 8.006 8.052 8,909,308 +0.06(+0.75%)
Jun 27, 2007 7.979 8.030 7.878 7.992 7,270,639 -0.04(-0.44%)
Jun 26, 2007 8.090 8.111 7.962 8.027 7,485,333 -0.08(-0.97%)
Jun 25, 2007 8.082 8.209 8.035 8.106 7,648,386 +0.00(+0.00%)
Jun 22, 2007 8.206 8.326 8.073 8.106 13,558,813 -0.10(-1.19%)
Jun 21, 2007 8.225 8.255 8.014 8.204 16,397,632 -0.08(-1.01%)
Jun 20, 2007 8.337 8.434 8.239 8.288 12,212,270 -0.04(-0.49%)
Jun 19, 2007 8.421 8.448 8.285 8.328 9,254,614 -0.08(-0.94%)
Jun 18, 2007 8.621 8.676 8.380 8.407 10,614,524 -0.17(-1.93%)
Jun 15, 2007 8.648 8.779 8.551 8.572 7,361,507 -0.08(-0.91%)
Jun 14, 2007 8.608 8.700 8.505 8.651 9,044,064 -0.02(-0.19%)
Jun 13, 2007 8.787 8.787 8.581 8.667 9,427,921 -0.09(-1.02%)
Jun 12, 2007 8.727 8.941 8.662 8.757 10,339,076 -0.05(-0.52%)
Jun 11, 2007 8.827 8.827 8.708 8.803 5,513,066 -0.07(-0.76%)
Jun 08, 2007 8.819 8.922 8.741 8.871 4,265,806 +0.03(+0.31%)
Jun 07, 2007 8.941 8.941 8.754 8.844 6,664,240 -0.11(-1.18%)
Jun 06, 2007 9.112 9.153 8.909 8.949 6,016,727 -0.20(-2.22%)
Jun 05, 2007 9.169 9.245 9.020 9.153 7,416,549 -0.06(-0.68%)
Jun 04, 2007 9.004 9.226 8.949 9.215 16,645,019 +0.21(+2.32%)
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.