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 (%)
May 28, 2010 5.156 5.162 5.039 5.064 10,254,752 -0.09(-1.80%)
May 27, 2010 5.053 5.156 5.031 5.156 9,028,743 +0.18(+3.56%)
May 26, 2010 5.012 5.084 4.971 4.979 13,011,768 -0.01(-0.11%)
May 25, 2010 4.846 4.994 4.778 4.985 15,442,283 -0.02(-0.33%)
May 24, 2010 5.107 5.148 4.995 5.001 17,372,338 -0.11(-2.18%)
May 21, 2010 4.848 5.113 4.846 5.113 23,821,244 +0.19(+3.82%)
May 20, 2010 4.974 5.104 4.919 4.925 29,781,562 -0.28(-5.44%)
May 19, 2010 5.183 5.273 5.083 5.208 14,243,409 +0.02(+0.37%)
May 18, 2010 5.399 5.412 5.182 5.189 14,822,841 -0.16(-3.05%)
May 17, 2010 5.374 5.407 5.235 5.352 9,694,903 +0.00(+0.05%)
May 14, 2010 5.374 5.374 5.254 5.350 12,981,663 -0.05(-0.96%)
May 13, 2010 5.461 5.488 5.401 5.401 6,328,056 -0.06(-1.05%)
May 12, 2010 5.390 5.488 5.363 5.458 8,160,001 +0.12(+2.19%)
May 11, 2010 5.427 5.445 5.251 5.341 15,972,211 -0.00(-0.05%)
May 10, 2010 5.355 5.445 5.330 5.344 23,945,028 +0.14(+2.62%)
May 07, 2010 5.467 5.505 5.167 5.208 33,817,176 -0.28(-5.11%)
May 06, 2010 5.676 5.731 5.311 5.488 16,115,133 -0.19(-3.40%)
May 05, 2010 5.584 5.728 5.426 5.682 15,205,260 +0.13(+2.25%)
May 04, 2010 5.682 5.693 5.537 5.557 12,294,565 -0.19(-3.36%)
May 03, 2010 5.796 5.834 5.660 5.750 9,644,235 +0.03(+0.52%)
Apr 30, 2010 5.676 5.826 5.611 5.720 25,909,974 -0.23(-3.85%)
Apr 29, 2010 5.843 5.976 5.780 5.949 15,764,551 +0.18(+3.07%)
Apr 28, 2010 5.971 6.074 5.766 5.772 17,681,840 -0.16(-2.66%)
Apr 27, 2010 6.107 6.150 5.924 5.930 19,253,834 -0.32(-5.18%)
Apr 26, 2010 6.178 6.295 6.126 6.254 10,953,727 +0.08(+1.23%)
Apr 23, 2010 6.036 6.203 6.030 6.178 11,538,005 +0.11(+1.89%)
Apr 22, 2010 5.878 6.063 5.843 6.063 13,355,683 +0.11(+1.92%)
Apr 21, 2010 5.913 5.962 5.875 5.949 13,601,733 +0.04(+0.60%)
Apr 20, 2010 5.886 5.965 5.872 5.913 10,333,881 +0.04(+0.60%)
Apr 19, 2010 5.796 5.878 5.755 5.878 12,302,943 +0.05(+0.84%)
Apr 16, 2010 6.025 6.039 5.818 5.829 22,012,528 -0.21(-3.52%)
Apr 15, 2010 6.058 6.069 5.984 6.041 10,903,000 -0.04(-0.58%)
Apr 14, 2010 6.022 6.080 5.973 6.077 7,373,313 +0.09(+1.46%)
Apr 13, 2010 6.003 6.011 5.915 5.990 7,950,274 -0.01(-0.23%)
Apr 12, 2010 5.962 6.025 5.941 6.003 6,766,361 +0.04(+0.59%)
Apr 09, 2010 5.905 5.968 5.867 5.968 8,390,096 +0.05(+0.92%)
Apr 08, 2010 5.832 5.941 5.799 5.913 8,141,618 +0.08(+1.35%)
Apr 07, 2010 5.878 5.900 5.807 5.834 8,776,803 -0.07(-1.24%)
Apr 06, 2010 5.875 5.913 5.856 5.908 9,900,169 +0.02(+0.37%)
Apr 05, 2010 5.793 5.902 5.777 5.886 8,831,378 +0.13(+2.18%)
Apr 01, 2010 5.799 5.761 5.761 5.761 7,359,234 +0.01(+0.14%)
Mar 31, 2010 5.691 5.810 5.691 5.753 7,310,853 +0.02(+0.28%)
Mar 30, 2010 5.772 5.799 5.725 5.736 5,440,260 -0.03(-0.47%)
Mar 29, 2010 5.742 5.781 5.731 5.764 5,184,010 +0.03(+0.52%)
Mar 26, 2010 5.802 5.802 5.679 5.734 7,515,116 +0.02(+0.38%)
Mar 25, 2010 5.753 5.777 5.704 5.712 8,080,431 -0.01(-0.10%)
Mar 24, 2010 5.665 5.750 5.649 5.717 8,504,415 +0.01(+0.24%)
Mar 23, 2010 5.649 5.709 5.641 5.704 6,777,526 +0.04(+0.67%)
Mar 22, 2010 5.674 5.695 5.584 5.665 8,436,605 -0.06(-1.09%)
Mar 19, 2010 5.682 5.739 5.616 5.728 15,785,702 +0.08(+1.45%)
Mar 18, 2010 5.619 5.685 5.611 5.646 8,923,313 +0.06(+1.07%)
Mar 17, 2010 5.543 5.633 5.505 5.586 10,015,101 +0.07(+1.28%)
Mar 16, 2010 5.521 5.543 5.486 5.516 10,639,040 -0.01(-0.15%)
Mar 15, 2010 5.458 5.532 5.404 5.524 10,638,170 -0.01(-0.10%)
Mar 12, 2010 5.524 5.562 5.513 5.529 4,920,091 +0.02(+0.30%)
Mar 11, 2010 5.450 5.521 5.450 5.513 6,222,222 +0.01(+0.10%)
Mar 10, 2010 5.486 5.516 5.456 5.508 11,224,864 +0.02(+0.35%)
Mar 09, 2010 5.429 5.513 5.420 5.488 9,538,419 +0.02(+0.40%)
Mar 08, 2010 5.423 5.472 5.379 5.467 9,897,584 +0.01(+0.20%)
Mar 05, 2010 5.363 5.478 5.363 5.456 12,773,883 +0.08(+1.42%)
Mar 04, 2010 5.260 5.412 5.260 5.379 12,710,056 +0.08(+1.59%)
Mar 03, 2010 5.271 5.330 5.246 5.295 9,315,586 +0.05(+0.99%)
Mar 02, 2010 5.164 5.295 5.162 5.243 12,305,285 +0.12(+2.39%)
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.