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

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 5.797 5.942 5.686 5.691 13,311,769 -0.26(-4.39%)
Feb 26, 2009 6.129 6.331 5.724 5.952 25,449,316 +0.25(+4.29%)
Feb 25, 2009 5.716 5.895 5.468 5.707 14,435,970 -0.04(-0.76%)
Feb 24, 2009 5.340 5.751 5.247 5.751 16,324,593 +0.37(+6.83%)
Feb 23, 2009 5.582 5.767 5.372 5.383 13,967,987 -0.25(-4.49%)
Feb 20, 2009 5.383 5.756 5.310 5.637 19,744,948 +0.11(+1.97%)
Feb 19, 2009 5.748 5.805 5.517 5.528 13,271,802 -0.08(-1.50%)
Feb 18, 2009 5.500 5.710 5.337 5.612 15,544,981 +0.16(+2.95%)
Feb 17, 2009 5.522 5.598 5.372 5.451 13,146,594 -0.37(-6.40%)
Feb 13, 2009 5.852 6.050 5.765 5.824 13,629,792 -0.18(-2.99%)
Feb 12, 2009 5.729 6.056 5.724 6.004 12,438,070 +0.04(+0.73%)
Feb 11, 2009 5.991 6.105 5.803 5.961 9,345,242 -0.08(-1.26%)
Feb 10, 2009 6.293 6.413 5.958 6.037 19,690,736 -0.32(-5.01%)
Feb 09, 2009 6.669 6.677 6.266 6.355 12,831,175 -0.42(-6.27%)
Feb 06, 2009 6.429 6.827 6.388 6.780 13,755,077 +0.41(+6.50%)
Feb 05, 2009 5.985 6.489 5.873 6.366 15,479,307 +0.35(+5.89%)
Feb 04, 2009 5.846 6.121 5.740 6.012 12,285,542 +0.18(+3.03%)
Feb 03, 2009 5.650 5.944 5.514 5.835 16,596,387 +0.26(+4.69%)
Feb 02, 2009 5.637 5.658 5.416 5.574 13,256,807 -0.37(-6.19%)
Jan 30, 2009 6.099 6.279 5.849 5.942 9,744,531 -0.08(-1.31%)
Jan 29, 2009 6.298 6.341 6.004 6.021 9,767,561 -0.41(-6.39%)
Jan 28, 2009 6.178 6.456 6.099 6.432 10,873,319 +0.49(+8.25%)
Jan 27, 2009 5.928 5.991 5.732 5.942 7,714,020 +0.12(+2.01%)
Jan 26, 2009 5.958 6.203 5.672 5.824 11,539,059 -0.16(-2.68%)
Jan 23, 2009 5.400 6.023 5.255 5.985 17,916,570 +0.39(+7.01%)
Jan 22, 2009 5.601 5.879 5.397 5.593 11,408,016 -0.17(-2.93%)
Jan 21, 2009 5.223 5.762 5.081 5.762 17,103,754 +0.65(+12.61%)
Jan 20, 2009 5.835 5.835 5.111 5.116 15,540,633 -0.65(-11.24%)
Jan 16, 2009 5.707 5.857 5.460 5.765 15,023,146 +0.22(+3.98%)
Jan 15, 2009 5.650 5.792 5.299 5.544 19,034,360 -0.11(-1.88%)
Jan 14, 2009 5.873 5.873 5.563 5.650 11,433,223 -0.38(-6.28%)
Jan 13, 2009 5.699 6.067 5.560 6.029 14,101,550 +0.30(+5.18%)
Jan 12, 2009 5.955 6.018 5.667 5.732 9,285,186 -0.26(-4.32%)
Jan 09, 2009 6.192 6.208 5.824 5.991 16,770,317 -0.12(-1.96%)
Jan 08, 2009 6.546 6.592 6.053 6.110 25,309,928 -0.49(-7.39%)
Jan 07, 2009 6.919 6.949 6.562 6.598 8,503,925 -0.43(-6.16%)
Jan 06, 2009 7.368 7.456 6.908 7.031 14,359,032 -0.25(-3.44%)
Jan 05, 2009 7.009 7.459 6.856 7.281 12,057,369 +0.17(+2.33%)
Jan 02, 2009 6.666 7.161 6.494 7.115 7,067,633 +0.39(+5.75%)
Dec 31, 2008 6.424 6.775 6.383 6.728 6,906,457 +0.29(+4.53%)
Dec 30, 2008 6.127 6.443 6.059 6.437 5,859,414 +0.33(+5.35%)
Dec 29, 2008 6.279 6.279 5.982 6.110 5,676,975 -0.23(-3.61%)
Dec 26, 2008 6.274 6.432 6.173 6.339 2,464,333 +0.02(+0.34%)
Dec 24, 2008 6.219 6.369 6.105 6.317 1,940,085 +0.05(+0.74%)
Dec 23, 2008 6.517 6.541 6.249 6.271 6,188,318 -0.15(-2.37%)
Dec 22, 2008 6.679 6.748 6.309 6.424 5,425,379 -0.26(-3.87%)
Dec 19, 2008 6.876 7.063 6.595 6.682 8,384,721 -0.13(-1.88%)
Dec 18, 2008 6.862 7.028 6.723 6.810 10,949,750 -0.02(-0.24%)
Dec 17, 2008 7.009 7.140 6.791 6.827 11,367,534 -0.32(-4.50%)
Dec 16, 2008 6.459 7.148 6.410 7.148 11,946,888 +0.80(+12.66%)
Dec 15, 2008 6.775 6.775 6.195 6.345 7,402,292 -0.37(-5.55%)
Dec 12, 2008 6.345 6.769 6.059 6.718 9,082,357 +0.24(+3.66%)
Dec 11, 2008 6.824 7.142 6.464 6.481 10,062,396 -0.44(-6.30%)
Dec 10, 2008 7.009 7.194 6.690 6.916 9,258,943 -0.00(-0.04%)
Dec 09, 2008 6.892 7.532 6.712 6.919 16,566,166 -0.02(-0.24%)
Dec 08, 2008 6.590 7.080 6.541 6.935 12,797,311 +0.58(+9.08%)
Dec 05, 2008 5.778 6.358 5.582 6.358 11,963,245 +0.44(+7.41%)
Dec 04, 2008 5.462 6.315 5.364 5.920 20,219,788 +0.35(+6.31%)
Dec 03, 2008 5.255 5.705 5.174 5.569 16,025,891 +0.12(+2.15%)
Dec 02, 2008 4.937 5.470 4.937 5.451 13,474,223 +0.33(+6.49%)
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.