Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

62.96 -0.04 (-0.06%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.102 5.127 5.006 5.088 16,126,143 -0.03(-0.53%)
Nov 27, 2009 5.194 5.224 5.028 5.115 13,931,131 -0.27(-5.06%)
Nov 25, 2009 5.385 5.418 5.330 5.388 10,446,268 -0.02(-0.40%)
Nov 24, 2009 5.254 5.419 5.254 5.409 14,664,334 +0.10(+1.79%)
Nov 23, 2009 5.314 5.420 5.251 5.314 15,605,501 +0.15(+2.85%)
Nov 20, 2009 5.251 5.251 5.148 5.167 10,519,787 -0.09(-1.71%)
Nov 19, 2009 5.232 5.279 5.178 5.257 12,809,256 +0.02(+0.47%)
Nov 18, 2009 5.123 5.241 5.104 5.232 8,389,068 +0.08(+1.53%)
Nov 17, 2009 5.183 5.194 5.088 5.153 11,753,925 -0.04(-0.68%)
Nov 16, 2009 5.159 5.238 5.123 5.189 12,844,127 +0.04(+0.69%)
Nov 13, 2009 5.163 5.254 5.074 5.153 11,094,692 -0.07(-1.30%)
Nov 12, 2009 5.290 5.325 5.162 5.221 16,261,609 +0.12(+2.35%)
Nov 11, 2009 5.077 5.126 5.009 5.102 11,404,705 +0.09(+1.85%)
Nov 10, 2009 5.066 5.074 4.976 5.009 6,960,627 -0.08(-1.66%)
Nov 09, 2009 5.066 5.110 5.044 5.093 6,428,413 +0.07(+1.30%)
Nov 06, 2009 4.865 5.028 4.862 5.028 10,785,773 +0.11(+2.16%)
Nov 05, 2009 4.933 5.053 4.851 4.922 13,591,758 -0.04(-0.71%)
Nov 04, 2009 5.020 5.061 4.938 4.957 11,781,361 -0.02(-0.44%)
Nov 03, 2009 4.862 4.991 4.857 4.979 10,023,802 +0.07(+1.39%)
Nov 02, 2009 4.881 4.987 4.802 4.911 13,357,999 -0.01(-0.17%)
Oct 30, 2009 5.123 5.145 4.903 4.919 10,700,370 -0.25(-4.75%)
Oct 29, 2009 5.085 5.186 4.998 5.164 14,302,125 +0.19(+3.89%)
Oct 28, 2009 5.213 5.213 4.949 4.971 18,514,114 -0.10(-1.93%)
Oct 27, 2009 5.287 5.303 5.058 5.069 10,831,093 -0.17(-3.27%)
Oct 26, 2009 5.445 5.472 5.213 5.241 12,143,111 -0.17(-3.07%)
Oct 23, 2009 5.409 5.521 5.377 5.407 8,669,512 -0.04(-0.70%)
Oct 22, 2009 5.439 5.499 5.404 5.445 8,386,630 -0.00(-0.05%)
Oct 21, 2009 5.559 5.690 5.448 5.448 13,872,771 -0.16(-2.82%)
Oct 20, 2009 5.409 5.652 5.401 5.606 19,052,868 +0.19(+3.57%)
Oct 19, 2009 5.369 5.483 5.336 5.412 10,809,916 +0.04(+0.81%)
Oct 16, 2009 5.483 5.508 5.363 5.369 15,156,479 -0.19(-3.43%)
Oct 15, 2009 5.586 5.616 5.483 5.559 13,628,732 -0.10(-1.83%)
Oct 14, 2009 5.567 5.704 5.537 5.663 12,083,781 +0.15(+2.67%)
Oct 13, 2009 5.546 5.584 5.499 5.516 12,487,847 -0.05(-0.98%)
Oct 12, 2009 5.576 5.603 5.513 5.570 4,118,410 +0.01(+0.25%)
Oct 09, 2009 5.559 5.586 5.488 5.557 6,489,324 +0.02(+0.29%)
Oct 08, 2009 5.508 5.597 5.491 5.540 5,923,304 +0.04(+0.64%)
Oct 07, 2009 5.497 5.548 5.448 5.505 7,135,039 -0.03(-0.54%)
Oct 06, 2009 5.619 5.665 5.483 5.535 8,163,734 -0.03(-0.54%)
Oct 05, 2009 5.448 5.576 5.407 5.565 10,057,652 +0.19(+3.44%)
Oct 02, 2009 5.488 5.540 5.344 5.379 10,302,527 -0.12(-2.13%)
Oct 01, 2009 5.682 5.725 5.494 5.497 10,789,287 -0.24(-4.13%)
Sep 30, 2009 5.818 5.870 5.625 5.734 10,289,604 -0.08(-1.36%)
Sep 29, 2009 5.954 6.003 5.804 5.813 10,227,184 -0.14(-2.38%)
Sep 28, 2009 5.837 5.960 5.799 5.954 9,801,358 +0.16(+2.68%)
Sep 25, 2009 5.837 5.889 5.750 5.799 6,597,086 -0.10(-1.71%)
Sep 24, 2009 6.006 6.058 5.853 5.900 8,061,036 -0.08(-1.28%)
Sep 23, 2009 5.995 6.115 5.957 5.976 10,546,849 -0.13(-2.18%)
Sep 22, 2009 6.096 6.139 6.011 6.109 8,196,589 +0.11(+1.82%)
Sep 21, 2009 6.142 6.153 5.981 6.001 7,184,194 -0.16(-2.61%)
Sep 18, 2009 6.197 6.259 6.123 6.161 9,157,960 +0.01(+0.22%)
Sep 17, 2009 5.968 6.262 5.968 6.148 11,848,613 +0.09(+1.44%)
Sep 16, 2009 5.807 6.082 5.807 6.060 14,878,914 +0.21(+3.54%)
Sep 15, 2009 5.739 5.864 5.665 5.853 17,575,078 +0.18(+3.17%)
Sep 14, 2009 5.682 5.687 5.603 5.674 6,843,228 -0.01(-0.19%)
Sep 11, 2009 5.720 5.739 5.657 5.685 5,591,031 -0.04(-0.62%)
Sep 10, 2009 5.649 5.734 5.597 5.720 6,032,578 +0.05(+0.82%)
Sep 09, 2009 5.665 5.715 5.636 5.674 11,409,937 -0.01(-0.10%)
Sep 08, 2009 5.720 5.750 5.630 5.679 8,739,763 +0.01(+0.14%)
Sep 04, 2009 5.739 5.742 5.646 5.671 7,832,765 -0.07(-1.28%)
Sep 03, 2009 5.777 5.829 5.685 5.744 6,778,572 +0.01(+0.19%)
Sep 02, 2009 5.707 5.807 5.693 5.734 11,337,553 -0.01(-0.19%)
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.