Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

72.90 +0.20 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.10 28.37 27.92 27.92 2,721,997 -0.15(-0.54%)
Apr 27, 2018 27.92 28.11 27.73 28.07 3,219,788 +0.20(+0.73%)
Apr 26, 2018 27.92 28.03 27.63 27.86 4,329,937 +0.12(+0.42%)
Apr 25, 2018 27.28 27.80 27.14 27.75 3,472,094 +0.49(+1.79%)
Apr 24, 2018 27.60 27.71 27.13 27.26 5,564,534 -0.22(-0.80%)
Apr 23, 2018 27.63 27.68 27.31 27.48 2,428,652 -0.15(-0.54%)
Apr 20, 2018 27.50 27.71 27.42 27.63 3,267,629 +0.15(+0.55%)
Apr 19, 2018 27.16 27.57 27.10 27.48 2,121,462 +0.41(+1.51%)
Apr 18, 2018 27.29 27.29 27.06 27.07 2,699,593 -0.08(-0.29%)
Apr 17, 2018 27.33 27.45 27.11 27.15 4,196,978 -0.03(-0.09%)
Apr 16, 2018 27.34 27.49 27.12 27.18 2,448,242 +0.02(+0.06%)
Apr 13, 2018 27.44 27.48 27.08 27.16 1,791,998 -0.22(-0.80%)
Apr 12, 2018 27.04 27.51 27.04 27.38 2,621,784 +0.27(+1.01%)
Apr 11, 2018 26.97 27.25 26.92 27.10 2,413,136 -0.06(-0.23%)
Apr 10, 2018 27.23 27.31 26.88 27.17 2,534,056 +0.21(+0.77%)
Apr 09, 2018 27.01 27.39 26.85 26.96 1,896,378 +0.03(+0.11%)
Apr 06, 2018 27.15 27.24 26.70 26.93 2,961,255 -0.35(-1.29%)
Apr 05, 2018 27.34 27.48 27.18 27.28 3,347,725 +0.03(+0.10%)
Apr 04, 2018 27.00 27.31 26.91 27.25 4,031,312 -0.14(-0.50%)
Apr 03, 2018 27.05 27.41 26.90 27.39 5,185,932 +0.35(+1.31%)
Apr 02, 2018 27.25 27.31 26.70 27.03 5,149,671 -0.22(-0.80%)
Mar 29, 2018 27.25 27.25 27.25 0 +0.86(+3.27%)
Mar 28, 2018 25.90 26.78 25.90 26.39 4,712,098 +0.50(+1.92%)
Mar 27, 2018 26.46 26.70 25.72 25.89 4,365,648 -0.50(-1.89%)
Mar 26, 2018 25.90 26.46 25.84 26.39 2,689,456 +0.88(+3.44%)
Mar 23, 2018 25.98 26.12 25.48 25.51 2,278,839 -0.41(-1.59%)
Mar 22, 2018 26.43 26.59 25.89 25.92 2,166,360 -0.69(-2.60%)
Mar 21, 2018 26.59 26.83 26.55 26.62 1,722,618 +0.02(+0.07%)
Mar 20, 2018 26.55 26.78 26.46 26.60 2,875,201 +0.17(+0.63%)
Mar 19, 2018 26.52 26.61 26.19 26.43 1,553,252 -0.11(-0.42%)
Mar 16, 2018 26.61 26.70 26.41 26.54 3,829,589 -0.03(-0.13%)
Mar 15, 2018 26.66 26.66 26.40 26.57 2,082,581 -0.05(-0.19%)
Mar 14, 2018 27.01 27.03 26.54 26.63 1,738,370 -0.28(-1.03%)
Mar 13, 2018 27.29 27.29 26.83 26.90 1,517,038 -0.20(-0.75%)
Mar 12, 2018 27.37 27.46 26.88 27.11 2,627,577 -0.20(-0.74%)
Mar 09, 2018 26.95 27.35 26.85 27.31 2,156,385 +0.53(+1.97%)
Mar 08, 2018 26.58 26.83 26.40 26.78 1,935,709 +0.29(+1.08%)
Mar 07, 2018 26.21 26.54 26.20 26.49 1,758,668 +0.01(+0.05%)
Mar 06, 2018 26.06 26.66 25.89 26.48 3,833,117 +0.68(+2.62%)
Mar 05, 2018 25.31 25.86 25.24 25.81 1,715,233 +0.37(+1.46%)
Mar 02, 2018 25.02 25.49 24.95 25.43 1,461,270 +0.31(+1.24%)
Mar 01, 2018 25.56 25.56 25.00 25.12 2,091,926 -0.36(-1.42%)
Feb 28, 2018 25.92 26.10 25.48 25.48 2,202,704 -0.30(-1.15%)
Feb 27, 2018 25.80 26.05 25.64 25.78 3,320,863 +0.01(+0.04%)
Feb 26, 2018 25.59 25.79 25.46 25.77 3,582,732 +0.37(+1.47%)
Feb 23, 2018 24.82 25.41 24.78 25.40 4,558,958 +0.72(+2.92%)
Feb 22, 2018 25.03 25.14 24.60 24.68 1,554,523 -0.29(-1.16%)
Feb 21, 2018 24.95 25.46 24.88 24.97 2,765,187 +0.10(+0.41%)
Feb 20, 2018 24.88 25.38 24.79 24.87 3,671,713 -0.07(-0.28%)
Feb 16, 2018 24.94 24.94 24.94 0 -0.43(-1.69%)
Feb 15, 2018 25.39 25.46 24.95 25.37 2,701,212 +0.20(+0.78%)
Feb 14, 2018 25.20 24.58 25.17 3,947,694 +0.40(+1.61%)
Feb 13, 2018 24.82 24.77 2,353,164 +0.30(+1.21%)
Feb 12, 2018 24.32 24.66 24.31 24.48 3,610,403 +0.46(+1.91%)
Feb 09, 2018 23.74 24.19 23.30 24.02 5,316,112 +0.28(+1.20%)
Feb 08, 2018 24.35 24.59 23.70 23.74 5,163,726 -0.65(-2.67%)
Feb 07, 2018 24.46 24.82 24.38 24.39 4,578,721 -0.14(-0.58%)
Feb 06, 2018 23.64 24.62 23.64 24.53 9,187,721 -0.31(-1.24%)
Feb 05, 2018 25.12 25.56 24.36 24.84 3,904,034 -0.52(-2.04%)
Feb 02, 2018 25.58 25.81 25.34 25.35 4,740,340 -0.33(-1.27%)
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.