Nasdaq OMX Group (NQ: NDAQ )

156.09 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:02 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 154.21 156.36 153.81 156.10 588,500 +2.58(+1.68%)
Apr 08, 2021 151.89 153.72 151.55 153.52 737,668 +2.74(+1.82%)
Apr 07, 2021 152.62 152.69 150.06 150.78 680,283 -1.88(-1.23%)
Apr 06, 2021 151.77 152.98 151.34 152.66 483,017 +0.56(+0.37%)
Apr 05, 2021 151.00 152.40 150.71 152.10 732,488 +1.25(+0.83%)
Apr 01, 2021 148.17 151.52 147.69 150.85 654,800 +3.39(+2.30%)
Mar 31, 2021 147.29 149.18 147.01 147.46 888,585 +0.01(+0.01%)
Mar 30, 2021 150.61 150.86 147.14 147.45 706,180 -3.39(-2.25%)
Mar 29, 2021 149.83 151.46 149.15 150.84 518,716 +0.12(+0.08%)
Mar 26, 2021 146.67 150.80 146.33 150.72 620,400 +4.15(+2.83%)
Mar 25, 2021 147.52 147.52 145.52 146.57 678,718 -0.76(-0.52%)
Mar 24, 2021 147.72 148.61 146.78 147.33 643,394 -0.24(-0.16%)
Mar 23, 2021 145.85 148.95 145.85 147.57 1,298,328 +0.45(+0.31%)
Mar 22, 2021 145.74 148.19 144.76 147.12 1,218,175 +1.38(+0.95%)
Mar 19, 2021 145.00 146.83 143.79 145.74 2,189,600 +0.80(+0.55%)
Mar 18, 2021 144.06 145.89 142.87 144.94 1,821,904 +0.92(+0.64%)
Mar 17, 2021 144.96 145.77 142.35 144.02 1,687,555 -1.45(-1.00%)
Mar 16, 2021 146.06 147.08 144.48 145.47 899,826 -0.52(-0.36%)
Mar 15, 2021 144.29 146.06 143.10 145.99 530,866 +1.57(+1.09%)
Mar 12, 2021 144.56 145.09 143.07 144.42 463,700 +0.32(+0.22%)
Mar 11, 2021 144.90 144.90 142.75 144.10 714,509 -0.45(-0.31%)
Mar 10, 2021 147.04 147.31 144.43 144.55 738,571 -2.10(-1.43%)
Mar 09, 2021 144.86 149.54 144.86 146.65 1,113,875 +1.66(+1.14%)
Mar 08, 2021 144.89 147.52 143.86 144.99 1,741,691 +0.29(+0.20%)
Mar 05, 2021 139.05 145.11 138.50 144.70 1,198,600 +6.70(+4.86%)
Mar 04, 2021 137.63 140.15 135.57 138.00 1,183,704 +1.29(+0.94%)
Mar 03, 2021 140.10 140.95 136.55 136.71 620,873 -3.93(-2.79%)
Mar 02, 2021 141.58 142.21 139.14 140.64 619,293 -1.23(-0.87%)
Mar 01, 2021 139.58 142.85 139.40 141.87 695,534 +3.58(+2.59%)
Feb 26, 2021 140.63 140.98 137.80 138.29 939,400 -2.03(-1.45%)
Feb 25, 2021 142.08 143.55 140.18 140.32 646,098 -1.67(-1.18%)
Feb 24, 2021 139.81 142.22 138.42 141.99 608,913 +1.65(+1.18%)
Feb 23, 2021 141.11 141.38 138.86 140.34 990,092 -1.28(-0.90%)
Feb 22, 2021 143.44 143.44 140.01 141.62 910,072 -2.81(-1.95%)
Feb 19, 2021 145.19 145.83 144.30 144.43 669,100 -0.45(-0.31%)
Feb 18, 2021 144.28 145.47 143.63 144.88 709,647 +0.19(+0.13%)
Feb 17, 2021 143.25 145.11 143.00 144.69 778,405 +0.70(+0.49%)
Feb 16, 2021 142.57 144.19 141.39 143.99 849,891 +2.00(+1.41%)
Feb 12, 2021 142.51 143.54 141.83 141.99 484,900 -0.38(-0.27%)
Feb 11, 2021 143.04 143.24 141.60 142.37 466,000 -0.10(-0.07%)
Feb 10, 2021 144.00 144.39 141.14 142.47 525,087 -0.66(-0.46%)
Feb 09, 2021 142.64 143.97 142.01 143.13 420,634 +0.68(+0.48%)
Feb 08, 2021 143.10 143.84 141.92 142.45 493,357 -0.14(-0.10%)
Feb 05, 2021 143.82 144.52 141.95 142.59 680,100 -0.98(-0.68%)
Feb 04, 2021 142.66 145.40 142.29 143.57 824,146 +1.41(+0.99%)
Feb 03, 2021 142.28 143.10 141.02 142.16 879,390 -0.45(-0.32%)
Feb 02, 2021 139.13 143.11 138.61 142.61 903,142 +4.00(+2.89%)
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.