Indicators

Nasdaq OMX Group (NQ: NDAQ )

62.77 +0.54 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.54	11.64	11.10	11.42	18,396,590	-1.30(-10.26%)
Jan 30, 2006	12.52	12.73	12.26	12.72	13,917,172	+0.86(+7.23%)
Jan 27, 2006	11.77	12.12	11.41	11.86	4,583,707	+0.10(+0.81%)
Jan 26, 2006	10.69	11.84	10.68	11.77	12,866,808	+1.21(+11.43%)
Jan 25, 2006	10.35	10.62	10.21	10.56	3,249,000	+0.26(+2.54%)
Jan 24, 2006	10.18	10.30	9.969	10.30	2,964,598	+0.10(+0.96%)
Jan 23, 2006	10.30	10.39	9.942	10.20	2,752,456	-0.10(-1.00%)
Jan 20, 2006	10.53	10.76	10.30	10.30	3,899,795	-0.18(-1.69%)
Jan 19, 2006	10.11	10.53	10.09	10.48	2,827,730	+0.43(+4.28%)
Jan 18, 2006	9.659	10.28	9.588	10.05	7,115,746	-0.37(-3.50%)
Jan 17, 2006	10.66	10.92	10.38	10.42	3,464,405	-0.21(-1.97%)
Jan 13, 2006	10.42	10.70	10.13	10.63	5,390,810	+0.19(+1.85%)
Jan 12, 2006	10.54	10.73	10.38	10.43	3,486,320	-0.16(-1.52%)
Jan 11, 2006	10.42	10.79	10.35	10.59	3,525,963	+0.17(+1.62%)
Jan 10, 2006	10.73	10.73	10.42	10.42	3,565,129	-0.32(-2.94%)
Jan 09, 2006	10.57	11.08	10.46	10.74	5,769,463	-0.11(-1.03%)
Jan 06, 2006	10.17	11.02	10.11	10.85	11,507,331	+0.79(+7.82%)
Jan 05, 2006	10.15	10.30	10.01	10.06	3,263,424	+0.00(+0.03%)
Jan 04, 2006	9.912	10.26	9.876	10.06	4,844,920	+0.19(+1.88%)

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.