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

Nasdaq OMX Group (NQ: NDAQ )

60.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 28, 2003 2.413 2.423 2.410 2.423 14,689 +0.01(+0.57%)
Nov 26, 2003 2.396 2.410 2.396 2.410 4,774 -0.04(-1.67%)
Nov 25, 2003 2.451 2.451 2.383 2.451 116,049 +0.00(+0.00%)
Nov 24, 2003 2.464 2.464 2.451 2.451 16,525 +0.00(+0.00%)
Nov 21, 2003 2.451 2.451 2.451 2.451 25,339 +0.00(+0.00%)
Nov 20, 2003 2.464 2.464 2.451 2.451 17,994 -0.01(-0.55%)
Nov 19, 2003 2.464 2.464 2.464 2.464 7,018 -0.01(-0.55%)
Nov 18, 2003 2.481 2.481 2.478 2.478 22,034 +0.00(+0.00%)
Nov 17, 2003 2.505 2.505 2.478 2.478 53,955 -0.04(-1.62%)
Nov 14, 2003 2.519 2.532 2.519 2.519 11,384 +0.01(+0.54%)
Nov 13, 2003 2.505 2.505 2.500 2.505 38,560 +0.00(+0.00%)
Nov 12, 2003 2.478 2.519 2.478 2.505 76,570 -0.01(-0.54%)
Nov 11, 2003 2.489 2.546 2.489 2.519 67,572 +0.04(+1.43%)
Nov 10, 2003 2.492 2.505 2.483 2.483 12,486 -0.01(-0.33%)
Nov 07, 2003 2.478 2.492 2.456 2.492 41,887 +0.03(+1.10%)
Nov 06, 2003 2.437 2.478 2.432 2.464 226,905 +0.03(+1.12%)
Nov 05, 2003 2.437 2.437 2.426 2.437 40,396 +0.02(+0.68%)
Nov 04, 2003 2.402 2.437 2.396 2.421 92,545 +0.02(+1.02%)
Nov 03, 2003 2.396 2.396 2.396 2.396 3,672 +0.00(+0.00%)
Oct 31, 2003 2.423 2.423 2.396 2.396 33,786 -0.01(-0.56%)
Oct 30, 2003 2.423 2.423 2.423 2.410 18,729 +0.01(+0.57%)
Oct 29, 2003 2.423 2.423 2.396 2.396 30,114 +0.00(+0.00%)
Oct 28, 2003 2.396 2.423 2.396 2.396 13,588 +0.00(+0.00%)
Oct 27, 2003 2.410 2.410 2.396 2.396 117,150 -0.01(-0.23%)
Oct 24, 2003 2.402 2.402 2.402 2.402 16,893 +0.00(+0.00%)
Oct 23, 2003 2.402 2.410 2.402 2.402 31,950 +0.00(+0.00%)
Oct 22, 2003 2.448 2.448 2.402 2.402 25,707 -0.04(-1.45%)
Oct 21, 2003 2.437 2.437 2.402 2.437 38,193 +0.01(+0.56%)
Oct 20, 2003 2.396 2.478 2.396 2.423 58,391 +0.01(+0.23%)
Oct 17, 2003 2.369 2.423 2.369 2.418 55,086 +0.07(+3.14%)
Oct 16, 2003 2.315 2.344 2.315 2.344 23,136 +0.03(+1.29%)
Oct 15, 2003 2.301 2.315 2.287 2.315 33,051 +0.01(+0.59%)
Oct 14, 2003 2.233 2.301 2.225 2.301 125,597 +0.09(+4.06%)
Oct 13, 2003 2.206 2.233 2.206 2.211 66,838 +0.00(+0.00%)
Oct 10, 2003 2.225 2.233 2.206 2.211 23,136 -0.01(-0.37%)
Oct 09, 2003 2.219 2.219 2.192 2.219 29,012 +0.00(+0.00%)
Oct 08, 2003 2.195 2.219 2.195 2.219 12,119 +0.04(+1.87%)
Oct 07, 2003 2.203 2.206 2.178 2.178 11,751 -0.02(-1.11%)
Oct 06, 2003 2.197 2.206 2.197 2.203 36,724 +0.01(+0.25%)
Oct 03, 2003 2.192 2.206 2.192 2.197 28,277 -0.01(-0.37%)
Oct 02, 2003 2.206 2.206 2.206 2.206 0 +0.00(+0.00%)
Oct 01, 2003 2.206 2.206 2.192 2.206 6,243 +0.01(+0.62%)
Sep 30, 2003 2.192 2.206 2.192 2.192 47,374 +0.00(+0.00%)
Sep 29, 2003 2.192 2.192 2.192 2.192 9,548 -0.05(-2.42%)
Sep 26, 2003 2.260 2.260 2.206 2.246 34,520 -0.03(-1.20%)
Sep 25, 2003 2.287 2.274 2.274 2.274 76,386 -0.01(-0.60%)
Sep 24, 2003 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 23, 2003 2.285 2.315 2.260 2.287 78,223 +0.03(+1.20%)
Sep 22, 2003 2.206 2.260 2.178 2.260 126,332 +0.04(+1.84%)
Sep 19, 2003 2.206 2.246 2.206 2.219 12,853 -0.03(-1.21%)
Sep 18, 2003 2.178 2.315 2.178 2.246 111,275 +0.07(+3.12%)
Sep 17, 2003 2.151 2.178 2.151 2.178 44,436 +0.04(+1.91%)
Sep 16, 2003 2.151 2.178 2.124 2.138 51,414 +0.04(+1.95%)
Sep 15, 2003 2.097 2.097 2.097 2.097 6,977 -0.01(-0.64%)
Sep 12, 2003 2.069 2.151 2.069 2.110 93,280 +0.04(+1.97%)
Sep 11, 2003 2.083 2.083 2.069 2.069 1,468 -0.01(-0.65%)
Sep 10, 2003 2.083 2.083 2.069 2.083 5,141 +0.01(+0.39%)
Sep 09, 2003 2.083 2.083 2.069 2.075 49,210 -0.01(-0.39%)
Sep 08, 2003 2.086 2.097 2.083 2.083 36,724 +0.00(+0.00%)
Sep 05, 2003 2.056 2.083 2.056 2.083 28,645 +0.03(+1.32%)
Sep 04, 2003 2.069 2.124 2.056 2.056 37,826 +0.01(+0.67%)
Sep 03, 2003 2.042 2.042 2.029 2.042 8,446 +0.00(+0.00%)
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.