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 (%)
Jul 31, 2018 28.21 28.36 27.46 27.71 4,342,412 -0.34(-1.20%)
Jul 30, 2018 29.03 29.05 27.99 28.04 4,203,412 -0.96(-3.31%)
Jul 27, 2018 28.60 29.07 28.60 29.00 4,112,910 +0.49(+1.72%)
Jul 26, 2018 28.52 28.68 28.46 28.51 3,005,756 -0.02(-0.05%)
Jul 25, 2018 28.58 27.98 28.53 4,315,669 -0.34(-1.18%)
Jul 24, 2018 29.00 29.00 28.81 28.87 4,021,066 -0.08(-0.29%)
Jul 23, 2018 28.74 28.97 28.72 28.95 2,519,613 +0.15(+0.54%)
Jul 20, 2018 28.72 28.82 28.59 28.80 1,808,051 +0.00(+0.00%)
Jul 19, 2018 28.84 29.07 28.77 28.80 1,896,481 -0.18(-0.62%)
Jul 18, 2018 28.65 29.00 28.62 28.98 1,743,249 +0.35(+1.21%)
Jul 17, 2018 28.36 28.65 28.29 28.63 2,603,748 +0.17(+0.60%)
Jul 16, 2018 28.24 28.62 28.24 28.46 1,626,476 +0.24(+0.84%)
Jul 13, 2018 28.26 28.35 28.09 28.23 2,008,095 -0.08(-0.28%)
Jul 12, 2018 27.87 28.37 27.84 28.30 3,906,974 +0.60(+2.18%)
Jul 11, 2018 27.38 27.76 27.38 27.70 2,412,373 +0.19(+0.68%)
Jul 10, 2018 27.52 27.72 27.47 27.51 2,708,500 -0.13(-0.46%)
Jul 09, 2018 27.40 27.75 27.40 27.64 2,420,356 +0.32(+1.19%)
Jul 06, 2018 27.39 27.50 27.19 27.32 2,611,543 -0.07(-0.24%)
Jul 05, 2018 27.55 27.21 27.38 2,034,191 +0.06(+0.21%)
Jul 03, 2018 27.33 27.33 27.33 0 -0.46(-1.67%)
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.