Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

74.29 +1.39 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.09 28.36 27.91 27.91 2,722,801 -0.15(-0.54%)
Apr 27, 2018 27.91 28.11 27.73 28.06 3,220,739 +0.20(+0.73%)
Apr 26, 2018 27.92 28.02 27.62 27.86 4,331,217 +0.12(+0.42%)
Apr 25, 2018 27.27 27.80 27.13 27.74 3,473,120 +0.49(+1.79%)
Apr 24, 2018 27.59 27.70 27.13 27.25 5,566,179 -0.22(-0.81%)
Apr 23, 2018 27.62 27.67 27.30 27.47 2,429,370 -0.15(-0.54%)
Apr 20, 2018 27.49 27.70 27.41 27.62 3,268,594 +0.15(+0.55%)
Apr 19, 2018 27.15 27.56 27.09 27.47 2,122,089 +0.41(+1.51%)
Apr 18, 2018 27.28 27.28 27.05 27.06 2,700,391 -0.08(-0.29%)
Apr 17, 2018 27.33 27.44 27.10 27.14 4,198,219 -0.03(-0.09%)
Apr 16, 2018 27.33 27.48 27.11 27.17 2,448,966 +0.02(+0.06%)
Apr 13, 2018 27.43 27.47 27.08 27.15 1,792,528 -0.22(-0.80%)
Apr 12, 2018 27.03 27.50 27.03 27.37 2,622,559 +0.27(+1.01%)
Apr 11, 2018 26.96 27.24 26.91 27.09 2,413,849 -0.06(-0.23%)
Apr 10, 2018 27.22 27.30 26.87 27.16 2,534,805 +0.21(+0.77%)
Apr 09, 2018 27.00 27.38 26.85 26.95 1,896,938 +0.03(+0.11%)
Apr 06, 2018 27.14 27.23 26.70 26.92 2,962,130 -0.35(-1.29%)
Apr 05, 2018 27.33 27.47 27.18 27.27 3,348,715 +0.03(+0.10%)
Apr 04, 2018 26.99 27.30 26.90 27.24 4,032,503 -0.14(-0.50%)
Apr 03, 2018 27.04 27.40 26.89 27.38 5,187,465 +0.35(+1.31%)
Apr 02, 2018 27.24 27.30 26.69 27.03 5,151,193 -0.22(-0.80%)
Mar 29, 2018 27.24 27.24 27.24 0 +0.86(+3.27%)
Mar 28, 2018 25.89 26.77 25.89 26.38 4,713,491 +0.50(+1.92%)
Mar 27, 2018 26.45 26.69 25.72 25.88 4,366,938 -0.50(-1.89%)
Mar 26, 2018 25.89 26.45 25.84 26.38 2,690,251 +0.88(+3.44%)
Mar 23, 2018 25.98 26.12 25.47 25.51 2,279,513 -0.41(-1.59%)
Mar 22, 2018 26.42 26.58 25.88 25.92 2,167,001 -0.69(-2.60%)
Mar 21, 2018 26.58 26.82 26.54 26.61 1,723,127 +0.02(+0.07%)
Mar 20, 2018 26.55 26.78 26.46 26.59 2,876,051 +0.17(+0.63%)
Mar 19, 2018 26.52 26.61 26.18 26.42 1,553,711 -0.11(-0.42%)
Mar 16, 2018 26.60 26.70 26.40 26.53 3,830,721 -0.03(-0.13%)
Mar 15, 2018 26.66 26.66 26.40 26.57 2,083,197 -0.05(-0.19%)
Mar 14, 2018 27.01 27.02 26.53 26.62 1,738,884 -0.28(-1.03%)
Mar 13, 2018 27.28 27.28 26.82 26.90 1,517,487 -0.20(-0.75%)
Mar 12, 2018 27.36 27.45 26.87 27.10 2,628,354 -0.20(-0.74%)
Mar 09, 2018 26.95 27.34 26.84 27.30 2,157,023 +0.53(+1.97%)
Mar 08, 2018 26.57 26.82 26.39 26.77 1,936,282 +0.29(+1.08%)
Mar 07, 2018 26.20 26.54 26.20 26.49 1,759,189 +0.01(+0.05%)
Mar 06, 2018 26.05 26.65 25.88 26.47 3,834,250 +0.68(+2.62%)
Mar 05, 2018 25.30 25.85 25.24 25.80 1,715,740 +0.37(+1.46%)
Mar 02, 2018 25.01 25.48 24.94 25.43 1,461,702 +0.31(+1.24%)
Mar 01, 2018 25.56 25.56 24.99 25.11 2,092,545 -0.36(-1.42%)
Feb 28, 2018 25.91 26.09 25.47 25.48 2,203,356 -0.30(-1.15%)
Feb 27, 2018 25.79 26.04 25.63 25.77 3,321,845 +0.01(+0.04%)
Feb 26, 2018 25.58 25.78 25.45 25.76 3,583,791 +0.37(+1.47%)
Feb 23, 2018 24.82 25.40 24.77 25.39 4,560,306 +0.72(+2.92%)
Feb 22, 2018 25.03 25.13 24.60 24.67 1,554,983 -0.29(-1.16%)
Feb 21, 2018 24.94 25.45 24.87 24.96 2,766,005 +0.10(+0.41%)
Feb 20, 2018 24.88 25.38 24.78 24.86 3,672,799 -0.07(-0.28%)
Feb 16, 2018 24.93 24.93 24.93 0 -0.43(-1.69%)
Feb 15, 2018 25.38 25.45 24.95 25.36 2,702,011 +0.20(+0.78%)
Feb 14, 2018 25.20 24.58 25.16 3,948,862 +0.40(+1.60%)
Feb 13, 2018 24.82 24.77 2,353,860 +0.30(+1.21%)
Feb 12, 2018 24.31 24.65 24.31 24.47 3,611,471 +0.46(+1.91%)
Feb 09, 2018 23.73 24.19 23.29 24.01 5,317,684 +0.28(+1.20%)
Feb 08, 2018 24.35 24.59 23.69 23.73 5,165,253 -0.65(-2.67%)
Feb 07, 2018 24.46 24.81 24.37 24.38 4,580,075 -0.14(-0.58%)
Feb 06, 2018 23.63 24.61 23.63 24.52 9,190,439 -0.31(-1.25%)
Feb 05, 2018 25.11 25.55 24.36 24.83 3,905,188 -0.52(-2.04%)
Feb 02, 2018 25.57 25.81 25.33 25.35 4,741,742 -0.32(-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.