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 (%)
May 29, 2009	5.592	5.751	5.527	5.750	8,826,506	+0.10(+1.69%)
May 28, 2009	5.475	5.682	5.429	5.655	11,411,226	+0.20(+3.75%)
May 27, 2009	5.592	5.671	5.426	5.450	18,987,822	-0.22(-3.94%)
May 26, 2009	5.192	5.687	5.170	5.674	18,831,774	+0.39(+7.43%)
May 22, 2009	5.153	5.363	5.093	5.281	13,729,507	+0.17(+3.25%)
May 21, 2009	4.802	5.143	4.799	5.115	19,792,492	+0.25(+5.21%)
May 20, 2009	5.006	5.061	4.848	4.862	19,458,012	-0.02(-0.34%)
May 19, 2009	5.175	5.186	4.837	4.878	20,514,898	-0.24(-4.68%)
May 18, 2009	4.916	5.121	4.916	5.118	24,545,104	+0.25(+5.09%)
May 15, 2009	4.955	5.004	4.837	4.870	16,843,064	-0.02(-0.39%)
May 14, 2009	4.807	4.963	4.769	4.889	15,619,158	+0.09(+1.82%)
May 13, 2009	4.979	4.985	4.794	4.802	21,031,508	-0.26(-5.11%)
May 12, 2009	5.295	5.311	4.982	5.061	20,419,886	-0.20(-3.73%)
May 11, 2009	5.415	5.488	5.249	5.257	14,925,433	-0.29(-5.30%)
May 08, 2009	5.469	5.570	5.336	5.551	23,557,200	+0.09(+1.70%)
May 07, 2009	5.894	5.894	5.221	5.458	29,123,432	-0.43(-7.27%)
May 06, 2009	5.502	5.938	5.502	5.886	20,839,776	+0.41(+7.51%)
May 05, 2009	5.483	5.636	5.415	5.475	11,282,405	-0.07(-1.28%)
May 04, 2009	5.341	5.589	5.276	5.546	12,883,862	+0.27(+5.17%)

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.