Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.01 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 20.39 20.50 20.30 20.46 3,456,890 +0.06(+0.29%)
Apr 27, 2017 20.62 20.65 20.28 20.40 5,256,102 -0.26(-1.25%)
Apr 26, 2017 20.86 20.95 20.47 20.66 6,309,809 -0.29(-1.40%)
Apr 25, 2017 21.05 21.08 20.92 20.95 2,560,808 +0.02(+0.11%)
Apr 24, 2017 21.04 21.09 20.82 20.93 3,761,235 +0.16(+0.77%)
Apr 21, 2017 20.78 20.88 20.69 20.77 2,806,545 -0.06(-0.30%)
Apr 20, 2017 20.67 20.85 20.53 20.83 2,306,115 +0.28(+1.37%)
Apr 19, 2017 20.62 20.69 20.52 20.55 1,645,118 +0.02(+0.10%)
Apr 18, 2017 20.44 20.57 20.33 20.52 3,507,178 +0.01(+0.03%)
Apr 17, 2017 20.27 20.52 20.22 20.52 2,011,298 +0.29(+1.42%)
Apr 13, 2017 20.37 20.40 20.18 20.23 2,639,901 -0.17(-0.83%)
Apr 12, 2017 20.47 20.47 20.33 20.40 2,308,835 -0.10(-0.46%)
Apr 11, 2017 20.52 20.59 20.35 20.50 2,364,487 -0.11(-0.52%)
Apr 10, 2017 20.58 20.71 20.53 20.60 2,278,024 +0.04(+0.20%)
Apr 07, 2017 20.43 20.67 20.42 20.56 2,768,535 +0.03(+0.13%)
Apr 06, 2017 20.51 20.69 20.41 20.53 1,812,038 +0.01(+0.06%)
Apr 05, 2017 20.50 20.76 20.36 20.52 2,692,425 +0.14(+0.67%)
Apr 04, 2017 20.44 20.48 20.22 20.39 2,693,263 -0.08(-0.41%)
Apr 03, 2017 20.58 20.67 20.44 20.47 2,281,902 -0.16(-0.78%)
Mar 31, 2017 20.55 20.69 20.46 20.63 3,031,642 +0.02(+0.09%)
Mar 30, 2017 20.41 20.65 20.35 20.61 3,013,263 +0.21(+1.05%)
Mar 29, 2017 20.49 20.50 20.32 20.40 2,024,580 -0.14(-0.68%)
Mar 28, 2017 20.49 20.61 20.38 20.54 3,263,744 +0.04(+0.19%)
Mar 27, 2017 20.58 20.61 20.43 20.50 1,770,591 -0.25(-1.20%)
Mar 24, 2017 20.77 20.95 20.70 20.75 2,843,835 +0.04(+0.17%)
Mar 23, 2017 20.72 20.86 20.68 20.71 2,827,644 +0.01(+0.04%)
Mar 22, 2017 20.74 20.78 20.61 20.70 2,400,177 -0.01(-0.06%)
Mar 21, 2017 21.10 21.15 20.70 20.71 3,846,759 -0.31(-1.46%)
Mar 20, 2017 20.99 21.10 20.95 21.02 2,129,826 -0.03(-0.16%)
Mar 17, 2017 21.12 21.23 21.04 21.05 5,224,095 -0.08(-0.39%)
Mar 16, 2017 21.02 21.17 20.90 21.14 3,700,651 +0.10(+0.48%)
Mar 15, 2017 21.00 21.06 20.90 21.04 3,218,576 +0.13(+0.61%)
Mar 14, 2017 20.89 20.98 20.85 20.91 2,338,751 -0.02(-0.10%)
Mar 13, 2017 20.96 21.00 20.82 20.93 3,571,951 -0.05(-0.25%)
Mar 10, 2017 21.09 21.16 20.78 20.98 3,670,265 -0.04(-0.17%)
Mar 09, 2017 21.01 21.07 20.91 21.02 2,437,792 +0.10(+0.49%)
Mar 08, 2017 20.99 21.09 20.89 20.91 2,797,602 -0.06(-0.28%)
Mar 07, 2017 21.12 21.12 20.91 20.97 2,500,717 -0.13(-0.60%)
Mar 06, 2017 20.94 21.16 20.88 21.10 2,967,479 +0.08(+0.38%)
Mar 03, 2017 21.06 21.17 20.90 21.02 3,734,019 -0.05(-0.22%)
Mar 02, 2017 21.34 21.39 21.04 21.07 3,019,828 -0.28(-1.29%)
Mar 01, 2017 21.29 21.44 21.23 21.34 4,375,403 +0.32(+1.50%)
Feb 28, 2017 21.05 21.09 20.90 21.03 4,585,952 -0.01(-0.06%)
Feb 27, 2017 21.16 21.16 20.97 21.04 2,594,791 -0.09(-0.42%)
Feb 24, 2017 21.02 21.23 21.01 21.13 2,948,445 +0.00(+0.00%)
Feb 23, 2017 21.12 21.21 21.04 21.13 1,850,926 +0.06(+0.29%)
Feb 22, 2017 21.06 21.22 21.01 21.06 2,792,880 -0.04(-0.18%)
Feb 21, 2017 21.17 21.25 21.07 21.10 3,291,578 -0.04(-0.20%)
Feb 17, 2017 21.14 21.14 21.14 0 +0.05(+0.24%)
Feb 16, 2017 21.09 21.17 20.91 21.09 2,974,067 +0.03(+0.13%)
Feb 15, 2017 21.00 21.18 20.85 21.07 2,966,021 +0.14(+0.66%)
Feb 14, 2017 20.90 21.01 20.85 20.93 2,308,482 +0.02(+0.11%)
Feb 13, 2017 20.64 20.95 20.53 20.90 2,842,271 +0.28(+1.33%)
Feb 10, 2017 20.43 20.70 20.43 20.63 2,968,050 +0.20(+0.97%)
Feb 09, 2017 20.50 20.54 20.35 20.43 1,888,071 +0.07(+0.32%)
Feb 08, 2017 20.49 20.51 20.29 20.37 3,368,349 -0.14(-0.69%)
Feb 07, 2017 20.69 20.74 20.38 20.51 4,637,496 -0.11(-0.54%)
Feb 06, 2017 20.71 20.79 20.58 20.62 2,941,495 -0.18(-0.85%)
Feb 03, 2017 20.99 20.99 20.71 20.80 3,294,845 -0.10(-0.47%)
Feb 02, 2017 20.90 21.06 20.71 20.90 2,806,063 -0.02(-0.11%)
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.