Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

61.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.787 8.144 7.398 8.144 28,801,772 +0.45(+5.80%)
Jun 29, 2006 7.354 7.733 7.281 7.697 10,946,149 +0.57(+8.07%)
Jun 28, 2006 7.305 7.417 6.932 7.123 10,619,843 -0.13(-1.84%)
Jun 27, 2006 7.659 7.845 7.207 7.256 10,102,633 -0.42(-5.46%)
Jun 26, 2006 7.436 7.700 7.371 7.676 6,407,985 +0.29(+3.87%)
Jun 23, 2006 7.523 7.529 7.335 7.390 7,448,305 -0.13(-1.74%)
Jun 22, 2006 7.616 7.621 7.406 7.520 5,696,616 -0.00(-0.04%)
Jun 21, 2006 7.262 7.755 7.109 7.523 12,321,538 +0.31(+4.31%)
Jun 20, 2006 7.071 7.341 6.948 7.213 5,607,820 +0.17(+2.48%)
Jun 19, 2006 7.350 7.387 6.954 7.038 6,297,536 -0.27(-3.69%)
Jun 16, 2006 7.401 7.518 7.098 7.308 9,259,965 -0.09(-1.21%)
Jun 15, 2006 7.014 7.450 7.011 7.398 9,492,968 +0.55(+8.08%)
Jun 14, 2006 6.687 7.049 6.684 6.845 11,163,222 +0.23(+3.50%)
Jun 13, 2006 6.850 7.136 6.513 6.613 13,997,509 -0.28(-3.99%)
Jun 12, 2006 7.466 7.610 6.888 6.888 8,062,981 -0.58(-7.73%)
Jun 09, 2006 7.343 7.621 7.297 7.466 10,022,631 +0.19(+2.62%)
Jun 08, 2006 7.286 7.485 7.016 7.275 10,116,742 -0.16(-2.20%)
Jun 07, 2006 7.648 7.858 7.368 7.439 10,688,380 -0.22(-2.85%)
Jun 06, 2006 7.934 8.062 7.564 7.657 8,875,585 -0.27(-3.44%)
Jun 05, 2006 8.229 8.539 7.872 7.929 10,294,663 -0.25(-3.06%)
Jun 02, 2006 8.449 8.713 8.103 8.180 8,105,283 -0.02(-0.27%)
Jun 01, 2006 8.335 8.357 8.073 8.201 9,209,205 -0.09(-1.08%)
May 31, 2006 8.354 8.479 8.141 8.291 11,663,261 -0.05(-0.65%)
May 30, 2006 8.959 8.980 8.308 8.346 12,532,976 -0.35(-3.98%)
May 26, 2006 8.245 8.781 8.220 8.692 11,697,173 +0.45(+5.42%)
May 25, 2006 7.918 8.269 7.812 8.245 10,126,222 +0.41(+5.29%)
May 24, 2006 8.288 8.332 7.441 7.831 15,688,330 -0.39(-4.80%)
May 23, 2006 8.713 8.831 8.117 8.226 12,620,347 -0.33(-3.82%)
May 22, 2006 8.910 8.910 8.199 8.553 14,382,425 -0.45(-4.99%)
May 19, 2006 8.708 9.125 8.673 9.002 11,441,588 +0.29(+3.38%)
May 18, 2006 9.533 9.612 8.471 8.708 17,813,722 -0.74(-7.79%)
May 17, 2006 9.904 9.909 9.411 9.443 9,530,452 -0.62(-6.20%)
May 16, 2006 9.675 10.12 9.675 10.07 9,220,535 +0.43(+4.50%)
May 15, 2006 9.874 9.958 9.585 9.634 6,843,632 -0.19(-1.94%)
May 12, 2006 9.942 10.04 9.770 9.825 7,132,773 -0.19(-1.93%)
May 11, 2006 10.57 10.69 9.896 10.02 7,761,457 -0.39(-3.72%)
May 10, 2006 10.57 10.66 10.33 10.40 10,086,483 -0.04(-0.36%)
May 09, 2006 10.56 10.60 10.38 10.44 8,048,692 -0.09(-0.88%)
May 08, 2006 10.18 10.62 10.12 10.54 18,429,552 +0.52(+5.22%)
May 05, 2006 9.740 10.12 9.671 10.01 12,669,352 +0.34(+3.52%)
May 04, 2006 9.716 9.833 9.571 9.672 6,398,785 -0.02(-0.25%)
May 03, 2006 10.01 10.05 9.560 9.697 9,152,468 -0.07(-0.70%)
May 02, 2006 9.669 9.844 9.560 9.765 11,115,237 +0.16(+1.64%)
May 01, 2006 10.22 10.26 9.438 9.607 19,014,436 -0.59(-5.75%)
Apr 28, 2006 10.17 10.32 10.11 10.19 37,598,360 +0.02(+0.16%)
Apr 27, 2006 10.45 10.49 10.13 10.18 7,949,779 -0.40(-3.79%)
Apr 26, 2006 10.52 10.75 10.51 10.58 5,564,840 +0.02(+0.21%)
Apr 25, 2006 10.87 10.87 10.35 10.55 7,021,340 -0.26(-2.39%)
Apr 24, 2006 11.06 11.06 10.68 10.81 8,449,634 -0.41(-3.64%)
Apr 21, 2006 11.57 11.57 11.03 11.22 10,461,255 -0.28(-2.46%)
Apr 20, 2006 11.98 12.12 11.47 11.51 6,716,805 -0.42(-3.54%)
Apr 19, 2006 12.03 12.09 11.60 11.93 4,969,603 +0.00(+0.02%)
Apr 18, 2006 11.72 12.15 11.56 11.92 5,971,432 +0.20(+1.74%)
Apr 17, 2006 11.57 11.94 11.44 11.72 5,138,606 +0.22(+1.87%)
Apr 13, 2006 11.52 11.67 11.26 11.51 3,402,543 +0.01(+0.05%)
Apr 12, 2006 11.13 11.62 10.92 11.50 7,422,968 +0.37(+3.35%)
Apr 11, 2006 11.30 12.26 10.83 11.13 11,375,970 -0.14(-1.26%)
Apr 10, 2006 11.17 11.39 11.09 11.27 4,426,727 +0.06(+0.53%)
Apr 07, 2006 11.32 11.42 11.00 11.21 4,469,707 +0.02(+0.17%)
Apr 06, 2006 10.92 11.29 10.84 11.19 4,219,923 +0.27(+2.47%)
Apr 05, 2006 10.75 11.11 10.73 10.92 4,269,850 +0.13(+1.16%)
Apr 04, 2006 10.92 10.94 10.72 10.79 2,623,621 +0.03(+0.28%)
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.