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 (%)
Jun 30, 2009 5.897 5.911 5.734 5.804 6,999,121 -0.04(-0.65%)
Jun 29, 2009 5.774 5.889 5.753 5.843 5,063,931 +0.08(+1.42%)
Jun 26, 2009 5.712 5.807 5.671 5.761 7,914,299 +0.01(+0.19%)
Jun 25, 2009 5.682 5.761 5.595 5.750 6,817,411 +0.10(+1.69%)
Jun 24, 2009 5.540 5.718 5.494 5.655 5,846,242 +0.15(+2.77%)
Jun 23, 2009 5.404 5.597 5.404 5.502 8,008,374 +0.09(+1.71%)
Jun 22, 2009 5.717 5.739 5.388 5.409 9,628,279 -0.36(-6.19%)
Jun 19, 2009 5.739 5.821 5.665 5.766 9,520,631 +0.09(+1.58%)
Jun 18, 2009 5.567 5.717 5.537 5.676 7,353,268 +0.11(+1.96%)
Jun 17, 2009 5.744 5.777 5.505 5.567 9,445,420 -0.18(-3.08%)
Jun 16, 2009 5.826 5.840 5.695 5.744 5,975,338 -0.01(-0.19%)
Jun 15, 2009 5.864 5.900 5.725 5.755 9,631,139 -0.17(-2.85%)
Jun 12, 2009 5.897 5.930 5.807 5.924 5,177,846 -0.07(-1.14%)
Jun 11, 2009 5.954 6.041 5.916 5.992 5,557,101 +0.05(+0.82%)
Jun 10, 2009 6.082 6.112 5.848 5.943 8,875,901 -0.06(-1.04%)
Jun 09, 2009 5.804 6.036 5.804 6.006 8,879,715 +0.17(+2.94%)
Jun 08, 2009 5.834 6.033 5.758 5.834 12,181,605 -0.16(-2.64%)
Jun 05, 2009 6.129 6.246 5.965 5.992 12,305,197 -0.06(-1.03%)
Jun 04, 2009 5.813 6.088 5.807 6.055 15,313,551 +0.28(+4.91%)
Jun 03, 2009 5.750 5.951 5.682 5.772 9,388,110 -0.07(-1.12%)
Jun 02, 2009 5.674 5.927 5.630 5.837 10,189,105 +0.17(+3.03%)
Jun 01, 2009 5.829 5.973 5.619 5.665 19,547,928 -0.08(-1.47%)
May 29, 2009 5.592 5.751 5.527 5.750 8,826,506 +0.10(+1.69%)
May 28, 2009 5.475 5.682 5.429 5.655 11,411,226 +0.20(+3.75%)
May 27, 2009 5.592 5.671 5.426 5.450 18,987,822 -0.22(-3.94%)
May 26, 2009 5.192 5.687 5.170 5.674 18,831,774 +0.39(+7.43%)
May 22, 2009 5.153 5.363 5.093 5.281 13,729,507 +0.17(+3.25%)
May 21, 2009 4.802 5.143 4.799 5.115 19,792,492 +0.25(+5.21%)
May 20, 2009 5.006 5.061 4.848 4.862 19,458,012 -0.02(-0.34%)
May 19, 2009 5.175 5.186 4.837 4.878 20,514,898 -0.24(-4.68%)
May 18, 2009 4.916 5.121 4.916 5.118 24,545,104 +0.25(+5.09%)
May 15, 2009 4.955 5.004 4.837 4.870 16,843,064 -0.02(-0.39%)
May 14, 2009 4.807 4.963 4.769 4.889 15,619,158 +0.09(+1.82%)
May 13, 2009 4.979 4.985 4.794 4.802 21,031,508 -0.26(-5.11%)
May 12, 2009 5.295 5.311 4.982 5.061 20,419,886 -0.20(-3.73%)
May 11, 2009 5.415 5.488 5.249 5.257 14,925,433 -0.29(-5.30%)
May 08, 2009 5.469 5.570 5.336 5.551 23,557,200 +0.09(+1.70%)
May 07, 2009 5.894 5.894 5.221 5.458 29,123,432 -0.43(-7.27%)
May 06, 2009 5.502 5.938 5.502 5.886 20,839,776 +0.41(+7.51%)
May 05, 2009 5.483 5.636 5.415 5.475 11,282,405 -0.07(-1.28%)
May 04, 2009 5.341 5.589 5.276 5.546 12,883,862 +0.27(+5.17%)
May 01, 2009 5.186 5.393 5.178 5.273 10,975,891 +0.04(+0.68%)
Apr 30, 2009 5.175 5.393 5.175 5.238 16,671,218 +0.13(+2.51%)
Apr 29, 2009 5.042 5.115 4.963 5.110 10,549,257 +0.16(+3.30%)
Apr 28, 2009 5.017 5.096 4.936 4.946 11,676,734 -0.15(-2.99%)
Apr 27, 2009 5.080 5.211 5.050 5.099 8,144,735 -0.10(-1.99%)
Apr 24, 2009 5.107 5.287 5.014 5.202 15,648,063 +0.04(+0.84%)
Apr 23, 2009 5.080 5.219 4.982 5.159 13,676,636 +0.16(+3.27%)
Apr 22, 2009 4.949 5.159 4.908 4.995 17,024,286 -0.04(-0.81%)
Apr 21, 2009 4.903 5.053 4.797 5.036 20,531,010 +0.11(+2.27%)
Apr 20, 2009 5.306 5.339 4.925 4.925 13,357,573 -0.47(-8.69%)
Apr 17, 2009 5.192 5.461 5.192 5.393 12,838,719 +0.00(+0.05%)
Apr 16, 2009 5.448 5.480 5.151 5.390 22,218,774 +0.05(+0.87%)
Apr 15, 2009 5.437 5.505 5.164 5.344 24,385,554 -0.20(-3.54%)
Apr 14, 2009 5.813 5.900 5.535 5.540 15,270,027 -0.60(-9.72%)
Apr 13, 2009 5.807 6.158 5.791 6.137 15,017,449 +0.15(+2.46%)
Apr 09, 2009 5.665 5.990 5.573 5.990 13,837,170 +0.43(+7.79%)
Apr 08, 2009 5.379 5.557 5.379 5.557 11,381,297 +0.16(+3.03%)
Apr 07, 2009 5.535 5.608 5.393 5.393 11,745,180 -0.26(-4.62%)
Apr 06, 2009 5.611 5.712 5.516 5.655 12,399,206 -0.15(-2.58%)
Apr 03, 2009 5.529 5.826 5.279 5.804 16,224,954 +0.37(+6.76%)
Apr 02, 2009 5.303 5.516 5.303 5.437 12,937,581 +0.28(+5.33%)
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.