Nasdaq OMX Group (NQ: NDAQ )

209.08 USD +5.40 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 205.83 207.78 203.04 203.68 565,579 -4.92(-2.36%)
Nov 24, 2021 206.26 208.79 205.73 208.60 600,026 +0.69(+0.33%)
Nov 23, 2021 207.61 208.34 206.00 207.91 500,639 +0.22(+0.11%)
Nov 22, 2021 208.48 210.46 207.49 207.69 556,267 -0.08(-0.04%)
Nov 19, 2021 209.01 209.41 207.34 207.77 577,251 -0.93(-0.45%)
Nov 18, 2021 211.14 209.21 208.58 208.70 544,503 -1.24(-0.59%)
Nov 17, 2021 212.75 213.27 208.62 209.94 708,616 -2.03(-0.96%)
Nov 16, 2021 209.56 213.65 209.00 211.97 471,632 +2.24(+1.07%)
Nov 15, 2021 209.10 211.34 208.81 209.73 518,454 +1.31(+0.63%)
Nov 12, 2021 207.61 209.26 204.48 208.42 1,287,317 +2.22(+1.08%)
Nov 11, 2021 208.15 208.79 205.63 206.20 972,114 -1.18(-0.57%)
Nov 10, 2021 210.15 207.38 641,784 -3.43(-1.63%)
Nov 09, 2021 212.15 212.62 210.10 210.81 643,376 -0.88(-0.42%)
Nov 08, 2021 214.10 214.21 209.54 211.69 566,063 -1.14(-0.54%)
Nov 05, 2021 213.42 214.96 211.88 212.83 575,183 +0.56(+0.26%)
Nov 04, 2021 211.35 212.80 209.78 212.27 504,929 +2.79(+1.33%)
Nov 03, 2021 210.59 211.83 206.82 209.48 714,352 -1.74(-0.82%)
Nov 02, 2021 210.27 213.47 209.28 211.22 773,559 +1.32(+0.63%)
Nov 01, 2021 211.03 209.37 206.64 209.90 724,448 +0.03(+0.01%)
Oct 29, 2021 206.64 210.44 206.14 209.87 675,951 +2.86(+1.38%)
Oct 28, 2021 202.20 207.02 202.20 207.01 653,283 +4.62(+2.28%)
Oct 27, 2021 201.05 203.83 200.00 202.39 671,943 +0.91(+0.45%)
Oct 26, 2021 202.31 201.48 835,790 -0.02(-0.01%)
Oct 25, 2021 201.44 201.77 197.89 201.50 640,418 -0.22(-0.11%)
Oct 22, 2021 199.34 201.94 199.33 201.72 622,693 +2.86(+1.44%)
Oct 21, 2021 198.93 201.95 196.66 198.86 1,284,535 -0.30(-0.15%)
Oct 20, 2021 208.68 209.80 196.75 199.16 2,420,067 -9.70(-4.64%)
Oct 19, 2021 204.01 208.86 204.00 208.86 938,266 +5.40(+2.65%)
Oct 18, 2021 202.82 204.52 201.83 203.46 699,506 +0.44(+0.22%)
Oct 15, 2021 201.42 203.42 200.32 203.02 761,757 +2.38(+1.19%)
Oct 14, 2021 199.11 201.22 198.89 200.64 700,795 +3.22(+1.63%)
Oct 13, 2021 197.68 198.84 195.15 197.42 788,343 -0.06(-0.03%)
Oct 12, 2021 198.42 198.90 196.19 197.48 748,765 -0.20(-0.10%)
Oct 11, 2021 196.59 202.50 196.26 197.68 869,271 +0.28(+0.14%)
Oct 08, 2021 198.00 199.15 196.53 197.40 535,754 -0.51(-0.26%)
Oct 07, 2021 196.00 199.09 196.00 197.91 625,168 +3.27(+1.68%)
Oct 06, 2021 193.99 195.90 192.30 194.64 949,082 -0.62(-0.32%)
Oct 05, 2021 189.57 195.58 189.26 195.26 1,054,182 +6.32(+3.34%)
Oct 04, 2021 193.48 195.33 188.74 188.94 1,067,384 -4.79(-2.47%)
Oct 01, 2021 194.12 194.75 190.66 193.73 797,960 +0.71(+0.37%)
Sep 30, 2021 195.10 197.33 192.92 193.02 1,062,649 -0.97(-0.50%)
Sep 29, 2021 191.93 194.41 190.92 193.99 873,981 +3.03(+1.59%)
Sep 28, 2021 193.83 194.33 189.38 190.96 1,309,950 -4.82(-2.46%)
Sep 27, 2021 196.64 196.64 194.52 195.78 896,540 -1.00(-0.51%)
Sep 24, 2021 194.91 197.12 194.39 196.78 662,580 +1.20(+0.61%)
Sep 23, 2021 195.42 196.73 195.26 195.58 745,817 +1.08(+0.56%)
Sep 22, 2021 193.73 194.70 192.05 194.50 661,279 +2.60(+1.35%)
Sep 21, 2021 192.46 192.72 191.22 191.90 491,598 +0.92(+0.48%)
Sep 20, 2021 189.67 192.11 188.51 190.98 768,558 -1.92(-1.00%)
Sep 17, 2021 194.86 194.91 191.00 192.90 1,263,426 -2.53(-1.29%)
Sep 16, 2021 196.00 196.46 194.56 195.43 409,868 -0.41(-0.21%)
Sep 15, 2021 195.59 197.14 194.50 195.84 468,199 +0.29(+0.15%)
Sep 14, 2021 194.58 196.57 194.58 195.55 464,677 +1.23(+0.63%)
Sep 13, 2021 196.65 198.00 192.97 194.32 547,522 -1.72(-0.88%)
Sep 10, 2021 198.64 198.79 195.96 196.04 568,103 -1.90(-0.96%)
Sep 09, 2021 197.86 199.88 197.52 197.94 520,636 -0.49(-0.25%)
Sep 08, 2021 196.30 198.62 196.30 198.43 411,610 +1.91(+0.97%)
Sep 07, 2021 199.69 199.69 195.06 196.52 568,131 -2.01(-1.01%)
Sep 03, 2021 198.05 199.67 197.82 198.53 490,843 +0.62(+0.31%)
Sep 02, 2021 198.51 198.93 196.04 197.91 611,003 -0.05(-0.03%)
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.