Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.15 +0.15 (+0.24%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.88 11.12 10.82 11.02 0 +0.18(+1.68%)
Nov 27, 2013 10.89 10.96 10.78 10.83 0 -0.04(-0.39%)
Nov 26, 2013 11.01 11.05 10.87 10.88 0 -0.14(-1.30%)
Nov 25, 2013 11.11 11.17 11.01 11.02 4,896,461 -0.09(-0.78%)
Nov 22, 2013 10.94 11.13 10.91 11.11 0 +0.19(+1.77%)
Nov 21, 2013 10.86 10.94 10.81 10.91 5,264,624 +0.12(+1.14%)
Nov 20, 2013 10.70 10.84 10.66 10.79 6,165,145 +0.08(+0.71%)
Nov 19, 2013 10.38 10.82 10.35 10.71 7,611,415 +0.17(+1.62%)
Nov 18, 2013 10.42 10.55 10.34 10.54 4,994,954 +0.15(+1.40%)
Nov 15, 2013 10.43 10.43 10.31 10.40 0 -0.03(-0.32%)
Nov 14, 2013 10.19 10.44 10.12 10.43 5,691,674 +0.38(+3.77%)
Nov 12, 2013 10.07 10.16 9.999 10.05 2,671,102 -0.02(-0.17%)
Nov 11, 2013 10.05 10.15 9.960 10.07 0 -0.01(-0.06%)
Nov 08, 2013 9.884 10.10 9.851 10.07 0 +0.23(+2.31%)
Nov 07, 2013 9.999 10.05 9.832 9.848 2,294,986 -0.11(-1.07%)
Nov 06, 2013 9.940 10.00 9.915 9.954 2,129,084 +0.05(+0.51%)
Nov 05, 2013 9.867 9.991 9.837 9.904 2,605,315 -0.04(-0.39%)
Nov 04, 2013 9.949 9.957 9.870 9.943 2,065,993 +0.05(+0.47%)
Nov 01, 2013 9.932 9.971 9.817 9.897 0 -0.04(-0.38%)
Oct 31, 2013 9.966 10.01 9.913 9.935 4,157,114 -0.08(-0.83%)
Oct 30, 2013 10.08 10.09 9.963 10.02 2,824,280 -0.08(-0.79%)
Oct 29, 2013 10.04 10.11 9.999 10.10 4,891,215 +0.08(+0.81%)
Oct 28, 2013 10.01 10.08 9.996 10.02 0 +0.01(+0.06%)
Oct 25, 2013 9.963 10.10 9.946 10.01 0 +0.01(+0.14%)
Oct 24, 2013 9.963 10.16 9.963 9.996 5,060,235 +0.03(+0.32%)
Oct 23, 2013 9.464 9.988 9.444 9.964 8,731,910 +0.55(+5.82%)
Oct 22, 2013 9.486 9.573 9.409 9.416 4,610,611 -0.03(-0.33%)
Oct 21, 2013 9.562 9.598 9.360 9.447 5,027,564 -0.13(-1.33%)
Oct 18, 2013 9.593 9.601 9.534 9.574 2,286,830 +0.02(+0.19%)
Oct 17, 2013 9.391 9.579 9.391 9.556 2,856,755 +0.11(+1.19%)
Oct 16, 2013 9.424 9.517 9.363 9.444 3,606,426 +0.10(+1.05%)
Oct 15, 2013 9.405 9.485 9.307 9.346 3,391,505 -0.06(-0.60%)
Oct 14, 2013 9.256 9.427 9.256 9.402 2,782,295 +0.10(+1.09%)
Oct 11, 2013 9.217 9.343 9.217 9.301 0 +0.04(+0.45%)
Oct 10, 2013 9.046 9.270 9.043 9.259 3,065,274 +0.28(+3.12%)
Oct 09, 2013 8.959 9.075 8.906 8.979 4,423,479 +0.06(+0.72%)
Oct 08, 2013 9.054 9.094 8.906 8.914 4,077,173 -0.14(-1.52%)
Oct 07, 2013 9.158 9.175 9.049 9.051 3,400,749 -0.17(-1.88%)
Oct 04, 2013 9.071 9.256 9.049 9.225 0 +0.17(+1.83%)
Oct 03, 2013 9.035 9.113 8.974 9.060 4,706,515 -0.02(-0.22%)
Oct 02, 2013 9.057 9.085 8.979 9.080 0 -0.00(-0.03%)
Oct 01, 2013 9.001 9.113 8.959 9.082 4,289,562 +0.08(+0.87%)
Sep 30, 2013 8.937 9.008 8.897 9.004 3,252,385 -0.03(-0.28%)
Sep 27, 2013 9.057 9.060 9.001 9.029 0 -0.10(-1.14%)
Sep 26, 2013 8.987 9.148 8.984 9.133 3,284,182 +0.15(+1.62%)
Sep 25, 2013 9.029 9.085 8.976 8.987 3,680,305 -0.04(-0.40%)
Sep 24, 2013 9.009 9.096 8.967 9.023 4,526,051 +0.03(+0.37%)
Sep 23, 2013 8.948 9.164 8.939 8.990 9,362,921 -0.01(-0.06%)
Sep 20, 2013 8.998 9.066 8.962 8.995 0 +0.02(+0.20%)
Sep 19, 2013 8.903 8.995 8.875 8.977 4,914,770 +0.07(+0.77%)
Sep 18, 2013 8.822 8.934 8.756 8.908 10,030,832 +0.07(+0.76%)
Sep 17, 2013 8.808 8.850 8.780 8.841 0 +0.03(+0.35%)
Sep 16, 2013 8.841 8.841 8.746 8.810 0 +0.05(+0.54%)
Sep 13, 2013 8.763 8.785 8.701 8.763 0 -0.01(-0.13%)
Sep 12, 2013 8.729 8.785 8.625 8.774 6,136,276 +0.08(+0.94%)
Sep 11, 2013 8.617 8.747 8.586 8.693 4,731,457 +0.04(+0.49%)
Sep 10, 2013 8.600 8.684 8.586 8.651 2,988,691 +0.09(+1.01%)
Sep 09, 2013 8.536 8.575 8.477 8.564 4,082,797 +0.04(+0.52%)
Sep 06, 2013 8.500 8.564 8.349 8.519 0 +0.07(+0.81%)
Sep 05, 2013 8.366 8.494 8.366 8.451 0 +0.07(+0.88%)
Sep 04, 2013 8.315 8.469 8.240 8.377 8,658,388 +0.06(+0.74%)
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.