Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 5.797 5.759 5.759 5.759 7,361,410 +0.01(+0.14%)
Mar 31, 2010 5.690 5.808 5.690 5.751 7,313,015 +0.02(+0.28%)
Mar 30, 2010 5.770 5.797 5.724 5.735 5,441,869 -0.03(-0.47%)
Mar 29, 2010 5.740 5.780 5.729 5.762 5,185,543 +0.03(+0.52%)
Mar 26, 2010 5.800 5.800 5.677 5.732 7,517,338 +0.02(+0.38%)
Mar 25, 2010 5.751 5.775 5.702 5.710 8,082,821 -0.01(-0.10%)
Mar 24, 2010 5.664 5.748 5.647 5.716 8,506,929 +0.01(+0.24%)
Mar 23, 2010 5.647 5.707 5.639 5.702 6,779,530 +0.04(+0.67%)
Mar 22, 2010 5.672 5.694 5.582 5.664 8,439,099 -0.06(-1.09%)
Mar 19, 2010 5.680 5.737 5.615 5.726 15,790,370 +0.08(+1.45%)
Mar 18, 2010 5.618 5.683 5.609 5.645 8,925,951 +0.06(+1.07%)
Mar 17, 2010 5.541 5.631 5.503 5.585 10,018,062 +0.07(+1.28%)
Mar 16, 2010 5.519 5.541 5.484 5.514 10,642,187 -0.01(-0.15%)
Mar 15, 2010 5.457 5.530 5.402 5.522 10,641,316 -0.01(-0.10%)
Mar 12, 2010 5.522 5.560 5.511 5.528 4,921,546 +0.02(+0.30%)
Mar 11, 2010 5.449 5.519 5.449 5.511 6,224,062 +0.01(+0.10%)
Mar 10, 2010 5.484 5.514 5.454 5.506 11,228,183 +0.02(+0.35%)
Mar 09, 2010 5.427 5.511 5.419 5.487 9,541,240 +0.02(+0.40%)
Mar 08, 2010 5.421 5.470 5.378 5.465 9,900,511 +0.01(+0.20%)
Mar 05, 2010 5.362 5.476 5.362 5.454 12,777,660 +0.08(+1.42%)
Mar 04, 2010 5.258 5.411 5.258 5.378 12,713,815 +0.08(+1.59%)
Mar 03, 2010 5.269 5.329 5.244 5.293 9,318,341 +0.05(+0.99%)
Mar 02, 2010 5.163 5.293 5.160 5.242 12,308,924 +0.12(+2.39%)
Mar 01, 2010 5.092 5.122 5.057 5.119 7,144,380 +0.05(+0.91%)
Feb 26, 2010 5.073 5.111 5.027 5.073 6,981,485 -0.01(-0.21%)
Feb 25, 2010 4.983 5.092 4.978 5.084 7,230,208 +0.02(+0.38%)
Feb 24, 2010 5.038 5.095 4.999 5.065 8,018,594 +0.04(+0.87%)
Feb 23, 2010 5.065 5.081 5.008 5.021 7,869,103 -0.02(-0.49%)
Feb 22, 2010 5.065 5.078 5.040 5.046 4,483,104 -0.03(-0.54%)
Feb 19, 2010 5.065 5.100 5.035 5.073 7,592,039 +0.01(+0.11%)
Feb 18, 2010 4.980 5.078 4.980 5.067 8,144,316 +0.01(+0.22%)
Feb 17, 2010 5.067 5.089 5.005 5.057 8,446,826 +0.01(+0.11%)
Feb 16, 2010 5.024 5.070 4.975 5.051 11,340,964 +0.07(+1.42%)
Feb 12, 2010 4.910 4.980 4.980 4.980 15,164,248 +0.04(+0.77%)
Feb 11, 2010 4.910 4.989 4.899 4.942 11,300,167 +0.02(+0.33%)
Feb 10, 2010 4.939 4.972 4.880 4.926 14,406,304 -0.03(-0.60%)
Feb 09, 2010 4.980 5.043 4.918 4.956 21,102,834 +0.04(+0.83%)
Feb 08, 2010 5.138 5.160 4.899 4.915 15,495,337 -0.20(-3.99%)
Feb 05, 2010 4.980 5.122 4.980 5.119 10,784,762 +0.12(+2.42%)
Feb 04, 2010 5.155 5.155 4.991 4.998 13,998,993 -0.19(-3.70%)
Feb 03, 2010 5.239 5.247 5.097 5.190 22,543,030 +0.13(+2.58%)
Feb 02, 2010 5.027 5.097 5.010 5.059 6,792,281 +0.04(+0.87%)
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.