Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq OMX Group (NQ: NDAQ )

60.12 -0.17 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.904 4.964 4.839 4.841 10,431,723 -0.07(-1.50%)
Jun 29, 2010 5.043 5.057 4.899 4.915 9,698,193 -0.23(-4.45%)
Jun 25, 2010 5.029 5.179 5.010 5.144 12,099,110 +0.15(+3.00%)
Jun 24, 2010 5.040 5.087 4.983 4.994 8,306,183 -0.07(-1.29%)
Jun 23, 2010 5.116 5.152 5.046 5.059 6,420,031 -0.02(-0.48%)
Jun 22, 2010 5.171 5.217 5.081 5.084 7,631,518 -0.09(-1.74%)
Jun 21, 2010 5.269 5.291 5.149 5.174 8,140,115 -0.05(-0.89%)
Jun 18, 2010 5.293 5.293 5.206 5.220 8,820,938 -0.04(-0.83%)
Jun 17, 2010 5.318 5.323 5.193 5.264 6,037,223 -0.06(-1.07%)
Jun 16, 2010 5.351 5.356 5.272 5.321 6,087,058 -0.04(-0.76%)
Jun 15, 2010 5.266 5.364 5.247 5.362 10,232,030 +0.16(+3.09%)
Jun 14, 2010 5.293 5.310 5.198 5.201 7,304,425 -0.01(-0.26%)
Jun 11, 2010 5.092 5.228 5.081 5.215 6,544,387 +0.05(+0.90%)
Jun 10, 2010 5.067 5.179 5.038 5.168 8,905,893 +0.19(+3.72%)
Jun 09, 2010 4.983 5.092 4.969 4.983 12,653,073 +0.01(+0.27%)
Jun 08, 2010 4.975 5.016 4.855 4.969 12,154,638 +0.01(+0.16%)
Jun 07, 2010 5.048 5.125 4.959 4.961 11,294,941 -0.06(-1.14%)
Jun 04, 2010 5.016 5.065 5.010 5.018 15,781,064 -0.09(-1.81%)
Jun 03, 2010 5.136 5.146 5.065 5.111 8,218,360 +0.01(+0.21%)
Jun 02, 2010 5.051 5.100 4.997 5.100 9,154,348 +0.09(+1.85%)
Jun 01, 2010 5.059 5.144 4.997 5.008 12,012,566 -0.05(-1.08%)
May 28, 2010 5.155 5.160 5.038 5.062 10,257,785 -0.09(-1.80%)
May 27, 2010 5.051 5.155 5.029 5.155 9,031,413 +0.18(+3.56%)
May 26, 2010 5.010 5.082 4.969 4.978 13,015,616 -0.01(-0.11%)
May 25, 2010 4.844 4.993 4.776 4.983 15,446,850 -0.02(-0.33%)
May 24, 2010 5.106 5.146 4.994 4.999 17,377,474 -0.11(-2.18%)
May 21, 2010 4.847 5.111 4.844 5.111 23,828,288 +0.19(+3.82%)
May 20, 2010 4.972 5.103 4.918 4.923 29,790,370 -0.28(-5.44%)
May 19, 2010 5.182 5.272 5.081 5.206 14,247,621 +0.02(+0.37%)
May 18, 2010 5.397 5.411 5.180 5.187 14,827,224 -0.16(-3.05%)
May 17, 2010 5.372 5.405 5.234 5.351 9,697,770 +0.00(+0.05%)
May 14, 2010 5.372 5.372 5.253 5.348 12,985,502 -0.05(-0.96%)
May 13, 2010 5.460 5.487 5.400 5.400 6,329,928 -0.06(-1.05%)
May 12, 2010 5.389 5.487 5.362 5.457 8,162,414 +0.12(+2.19%)
May 11, 2010 5.426 5.443 5.250 5.340 15,976,934 -0.00(-0.05%)
May 10, 2010 5.353 5.443 5.329 5.342 23,952,108 +0.14(+2.61%)
May 07, 2010 5.465 5.503 5.165 5.206 33,827,176 -0.28(-5.11%)
May 06, 2010 5.675 5.729 5.310 5.487 16,119,898 -0.19(-3.40%)
May 05, 2010 5.582 5.726 5.424 5.680 15,209,757 +0.13(+2.25%)
May 04, 2010 5.680 5.691 5.536 5.555 12,298,201 -0.19(-3.36%)
May 03, 2010 5.795 5.833 5.658 5.748 9,647,087 +0.03(+0.52%)
Apr 30, 2010 5.675 5.824 5.609 5.718 25,917,636 -0.23(-3.85%)
Apr 29, 2010 5.841 5.974 5.778 5.947 15,769,213 +0.18(+3.07%)
Apr 28, 2010 5.969 6.072 5.765 5.770 17,687,070 -0.16(-2.66%)
Apr 27, 2010 6.105 6.149 5.922 5.928 19,259,528 -0.32(-5.18%)
Apr 26, 2010 6.176 6.293 6.124 6.252 10,956,966 +0.08(+1.23%)
Apr 23, 2010 6.034 6.202 6.029 6.176 11,541,417 +0.11(+1.89%)
Apr 22, 2010 5.876 6.061 5.841 6.061 13,359,632 +0.11(+1.92%)
Apr 21, 2010 5.912 5.961 5.873 5.947 13,605,756 +0.04(+0.60%)
Apr 20, 2010 5.884 5.963 5.871 5.912 10,336,937 +0.04(+0.60%)
Apr 19, 2010 5.795 5.876 5.754 5.876 12,306,581 +0.05(+0.84%)
Apr 16, 2010 6.023 6.037 5.816 5.827 22,019,038 -0.21(-3.52%)
Apr 15, 2010 6.056 6.067 5.982 6.040 10,906,224 -0.04(-0.58%)
Apr 14, 2010 6.021 6.078 5.971 6.075 7,375,494 +0.09(+1.46%)
Apr 13, 2010 6.001 6.010 5.913 5.988 7,952,626 -0.01(-0.23%)
Apr 12, 2010 5.961 6.023 5.939 6.001 6,768,362 +0.04(+0.59%)
Apr 09, 2010 5.903 5.966 5.865 5.966 8,392,577 +0.05(+0.92%)
Apr 08, 2010 5.830 5.939 5.797 5.912 8,144,026 +0.08(+1.35%)
Apr 07, 2010 5.876 5.898 5.805 5.833 8,779,399 -0.07(-1.24%)
Apr 06, 2010 5.873 5.912 5.854 5.906 9,903,097 +0.02(+0.37%)
Apr 05, 2010 5.792 5.901 5.775 5.884 8,833,990 +0.13(+2.17%)
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.