Indicators

Nasdaq OMX Group (NQ: NDAQ )

60.66 +0.48 (+0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.100	5.126	5.005	5.087	16,130,912	-0.03(-0.53%)
Nov 27, 2009	5.193	5.223	5.027	5.114	13,935,251	-0.27(-5.06%)
Nov 25, 2009	5.383	5.416	5.329	5.386	10,449,358	-0.02(-0.40%)
Nov 24, 2009	5.253	5.417	5.253	5.408	14,668,670	+0.10(+1.79%)
Nov 23, 2009	5.313	5.419	5.250	5.313	15,610,116	+0.15(+2.85%)
Nov 20, 2009	5.250	5.250	5.146	5.165	10,522,898	-0.09(-1.71%)
Nov 19, 2009	5.231	5.277	5.176	5.255	12,813,044	+0.02(+0.47%)
Nov 18, 2009	5.122	5.239	5.103	5.231	8,391,549	+0.08(+1.53%)
Nov 17, 2009	5.182	5.193	5.087	5.152	11,757,401	-0.04(-0.68%)
Nov 16, 2009	5.157	5.236	5.122	5.187	12,847,925	+0.04(+0.69%)
Nov 13, 2009	5.161	5.253	5.073	5.152	11,097,973	-0.07(-1.30%)
Nov 12, 2009	5.288	5.323	5.160	5.220	16,266,418	+0.12(+2.35%)
Nov 11, 2009	5.076	5.125	5.008	5.100	11,408,078	+0.09(+1.85%)
Nov 10, 2009	5.065	5.073	4.975	5.008	6,962,686	-0.08(-1.66%)
Nov 09, 2009	5.065	5.108	5.043	5.092	6,430,314	+0.07(+1.30%)
Nov 06, 2009	4.863	5.027	4.861	5.027	10,788,963	+0.11(+2.16%)
Nov 05, 2009	4.931	5.051	4.850	4.920	13,595,778	-0.04(-0.71%)
Nov 04, 2009	5.018	5.059	4.937	4.956	11,784,845	-0.02(-0.44%)
Nov 03, 2009	4.861	4.990	4.855	4.978	10,026,766	+0.07(+1.39%)

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.