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 (%)
Jul 30, 2010 5.223 5.299 5.177 5.280 13,407,929 +0.00(+0.05%)
Jul 29, 2010 5.261 5.315 5.178 5.277 7,724,147 +0.03(+0.62%)
Jul 28, 2010 5.380 5.394 5.234 5.245 8,225,747 -0.04(-0.77%)
Jul 27, 2010 5.294 5.451 5.269 5.286 15,702,401 +0.13(+2.58%)
Jul 26, 2010 5.071 5.161 5.025 5.153 5,892,709 +0.10(+1.99%)
Jul 23, 2010 5.001 5.066 4.911 5.052 5,873,084 +0.06(+1.25%)
Jul 22, 2010 4.881 5.014 4.868 4.990 7,028,326 +0.17(+3.49%)
Jul 21, 2010 4.990 4.990 4.816 4.822 7,090,071 -0.10(-2.04%)
Jul 20, 2010 4.749 4.930 4.725 4.922 8,495,155 +0.12(+2.48%)
Jul 19, 2010 4.789 4.822 4.746 4.803 5,298,467 +0.03(+0.60%)
Jul 16, 2010 4.865 4.909 4.757 4.774 9,665,050 -0.15(-2.95%)
Jul 15, 2010 4.900 4.944 4.833 4.919 4,406,465 +0.01(+0.11%)
Jul 14, 2010 4.957 4.963 4.868 4.914 6,680,107 -0.04(-0.88%)
Jul 13, 2010 4.971 5.001 4.900 4.957 11,015,303 +0.04(+0.72%)
Jul 12, 2010 4.922 4.947 4.887 4.922 5,144,622 -0.01(-0.27%)
Jul 09, 2010 4.854 4.952 4.846 4.936 6,984,206 +0.07(+1.34%)
Jul 08, 2010 4.871 4.898 4.816 4.871 6,828,122 +0.05(+0.96%)
Jul 07, 2010 4.735 4.833 4.692 4.825 10,772,986 +0.12(+2.48%)
Jul 06, 2010 4.751 4.812 4.659 4.708 10,771,142 +0.02(+0.35%)
Jul 02, 2010 4.811 4.844 4.692 4.692 7,683,475 -0.11(-2.26%)
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.