Indicators

Nasdaq OMX Group (NQ: NDAQ )

61.60 +0.73 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.827	6.827	6.658	6.690	12,000,608	-0.16(-2.27%)
Apr 27, 2012	6.862	6.889	6.821	6.846	10,010,471	+0.02(+0.28%)
Apr 26, 2012	6.797	6.859	6.739	6.827	9,421,103	-0.01(-0.20%)
Apr 25, 2012	6.810	6.946	6.803	6.840	16,495,351	-0.06(-0.83%)
Apr 24, 2012	6.807	6.952	6.807	6.897	11,760,434	+0.08(+1.24%)
Apr 23, 2012	6.734	6.832	6.731	6.813	9,273,122	-0.01(-0.08%)
Apr 20, 2012	6.756	6.843	6.738	6.818	8,613,592	+0.09(+1.38%)
Apr 19, 2012	6.734	6.780	6.690	6.726	5,978,868	-0.00(-0.04%)
Apr 18, 2012	6.704	6.776	6.699	6.728	5,696,817	-0.02(-0.28%)
Apr 17, 2012	6.699	6.772	6.674	6.748	7,033,920	+0.10(+1.43%)
Apr 16, 2012	6.731	6.734	6.644	6.652	4,553,094	-0.04(-0.57%)
Apr 13, 2012	6.758	6.794	6.690	6.690	3,798,157	-0.10(-1.52%)
Apr 12, 2012	6.728	6.802	6.690	6.794	4,160,873	+0.06(+0.89%)
Apr 11, 2012	6.778	6.821	6.723	6.734	8,496,856	+0.04(+0.57%)
Apr 10, 2012	6.854	6.859	6.669	6.696	11,980,814	-0.21(-3.00%)
Apr 09, 2012	6.840	6.938	6.832	6.903	4,743,539	-0.05(-0.67%)
Apr 05, 2012	6.827	6.995	6.827	6.949	13,181,533	+0.08(+1.19%)
Apr 04, 2012	6.927	6.968	6.867	6.867	5,251,096	-0.14(-1.98%)
Apr 03, 2012	7.036	7.069	6.952	7.006	5,795,624	-0.05(-0.77%)

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.