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 (%)
Nov 29, 2002 2.724 2.996 2.724 2.724 42,954 +0.00(+0.00%)
Nov 27, 2002 2.533 2.724 2.533 2.724 458,185 +0.19(+7.53%)
Nov 26, 2002 2.288 2.547 2.288 2.533 1,005,951 +0.25(+10.71%)
Nov 25, 2002 2.288 2.288 2.288 2.288 46,993 +0.00(+0.00%)
Nov 22, 2002 2.244 2.288 2.244 2.288 4,405 +0.00(+0.00%)
Nov 21, 2002 2.288 2.288 2.236 2.288 60,944 +0.00(+0.00%)
Nov 20, 2002 2.288 2.288 2.288 2.288 1,835 +0.04(+1.57%)
Nov 19, 2002 2.288 2.288 2.247 2.253 15,419 -0.06(-2.71%)
Nov 18, 2002 2.302 2.315 2.293 2.315 45,524 +0.03(+1.19%)
Nov 15, 2002 2.315 2.315 2.288 2.288 12,482 -0.01(-0.59%)
Nov 14, 2002 2.283 2.302 2.283 2.302 19,825 +0.02(+0.84%)
Nov 13, 2002 2.152 2.283 2.152 2.283 140,612 +0.13(+6.08%)
Nov 12, 2002 2.152 2.152 2.152 2.152 19,458 +0.00(+0.00%)
Nov 11, 2002 2.097 2.152 2.089 2.152 41,119 +0.11(+5.33%)
Nov 08, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Nov 07, 2002 2.097 2.097 2.043 2.043 9,912 -0.03(-1.32%)
Nov 06, 2002 2.070 2.070 2.070 2.070 1,101 +0.03(+1.33%)
Nov 05, 2002 2.043 2.043 2.043 2.043 1,835 +0.00(+0.00%)
Nov 04, 2002 2.097 2.097 2.043 2.043 16,153 +0.00(+0.00%)
Nov 01, 2002 2.002 2.043 2.002 2.043 33,776 +0.00(+0.00%)
Oct 31, 2002 2.056 2.056 2.029 2.043 33,042 -0.01(-0.66%)
Oct 30, 2002 1.988 2.084 1.975 2.056 41,853 -0.05(-2.58%)
Oct 29, 2002 2.043 2.111 1.988 2.111 28,269 +0.20(+10.71%)
Oct 28, 2002 2.043 2.043 1.907 1.907 11,748 -0.05(-2.78%)
Oct 25, 2002 1.907 1.907 1.730 1.961 160,438 -0.01(-0.69%)
Oct 24, 2002 2.097 2.097 1.961 1.975 27,535 -0.15(-7.05%)
Oct 23, 2002 2.125 2.125 2.097 2.125 7,709 -0.05(-2.50%)
Oct 22, 2002 2.179 2.206 2.179 2.179 40,017 -0.01(-0.62%)
Oct 21, 2002 2.247 2.247 2.152 2.193 14,685 -0.05(-2.42%)
Oct 18, 2002 2.247 2.247 2.247 2.247 31,940 +0.00(+0.00%)
Oct 17, 2002 2.261 2.261 2.179 2.247 36,346 -0.03(-1.20%)
Oct 16, 2002 2.302 2.315 2.247 2.274 53,968 -0.08(-3.47%)
Oct 15, 2002 2.397 2.397 2.302 2.356 86,644 -0.09(-3.78%)
Oct 14, 2002 2.438 2.451 2.424 2.449 49,563 -0.00(-0.11%)
Oct 11, 2002 2.479 2.479 2.438 2.451 73,059 +0.00(+0.00%)
Oct 10, 2002 2.451 2.451 2.451 2.451 11,014 +0.00(+0.00%)
Oct 09, 2002 2.519 2.533 2.451 2.451 70,122 -0.07(-2.70%)
Oct 08, 2002 2.533 2.533 2.519 2.519 11,748 -0.07(-2.63%)
Oct 07, 2002 2.560 2.588 2.560 2.588 3,671 -0.01(-0.52%)
Oct 04, 2002 2.601 2.601 2.601 2.601 1,835 +0.00(+0.00%)
Oct 03, 2002 2.601 2.601 2.601 2.601 367 +0.02(+0.84%)
Oct 02, 2002 2.588 2.588 2.533 2.579 31,940 -0.01(-0.32%)
Oct 01, 2002 2.588 2.588 2.588 2.588 7,342 +0.04(+1.60%)
Sep 30, 2002 2.533 2.547 2.533 2.547 11,381 -0.04(-1.48%)
Sep 27, 2002 2.615 2.615 2.533 2.585 22,762 -0.06(-2.16%)
Sep 26, 2002 2.642 2.642 2.642 2.642 3,671 +0.03(+1.04%)
Sep 25, 2002 2.615 2.642 2.588 2.615 25,699 +0.06(+2.35%)
Sep 24, 2002 2.560 2.560 2.560 2.555 11,014 -0.09(-3.30%)
Sep 23, 2002 2.656 2.656 2.642 2.642 4,405 +0.08(+3.19%)
Sep 20, 2002 2.628 2.628 2.560 2.560 9,912 -0.11(-4.08%)
Sep 19, 2002 2.669 2.669 2.669 2.669 22,762 -0.02(-0.71%)
Sep 18, 2002 2.697 2.697 2.688 2.688 5,507 -0.01(-0.30%)
Sep 17, 2002 2.656 2.697 2.656 2.697 17,622 -0.03(-1.00%)
Sep 16, 2002 2.707 2.724 2.683 2.724 37,814 +0.02(+0.60%)
Sep 13, 2002 2.697 2.707 2.697 2.707 10,279 +0.01(+0.40%)
Sep 12, 2002 2.751 2.751 2.697 2.697 14,685 -0.04(-1.49%)
Sep 11, 2002 2.724 2.737 2.697 2.737 8,811 +0.04(+1.52%)
Sep 10, 2002 2.697 2.710 2.675 2.697 132,903 +0.03(+1.02%)
Sep 09, 2002 2.656 2.697 2.642 2.669 95,455 +0.03(+1.03%)
Sep 06, 2002 2.533 2.642 2.533 2.642 111,609 +0.11(+4.30%)
Sep 05, 2002 2.533 2.533 2.533 2.533 11,381 +0.00(+0.00%)
Sep 04, 2002 2.547 2.588 2.424 2.533 327,117 -0.16(-6.06%)
Sep 03, 2002 2.710 2.724 2.533 2.697 29,370 -0.03(-1.00%)
Aug 30, 2002 2.805 2.805 2.805 2.724 15,419 -0.05(-1.96%)
Aug 29, 2002 2.778 2.778 2.751 2.778 31,206 +0.03(+0.99%)
Aug 28, 2002 2.860 2.860 2.724 2.751 90,682 -0.11(-3.90%)
Aug 27, 2002 2.955 2.996 2.863 2.863 87,745 -0.10(-3.31%)
Aug 26, 2002 2.996 2.996 2.955 2.961 43,689 -0.06(-2.07%)
Aug 23, 2002 2.996 2.996 2.996 3.023 13,584 +0.03(+0.91%)
Aug 22, 2002 3.200 3.200 2.996 2.996 130,333 -0.20(-6.38%)
Aug 21, 2002 3.241 3.269 3.200 3.200 60,210 +0.04(+1.29%)
Aug 20, 2002 3.173 3.173 3.160 3.160 367 -0.15(-4.53%)
Aug 16, 2002 3.269 3.309 3.269 3.309 31,573 +0.01(+0.41%)
Aug 15, 2002 3.309 3.309 3.296 3.296 2,569 -0.03(-0.82%)
Aug 14, 2002 3.309 3.323 3.309 3.323 13,584 +0.00(+0.00%)
Aug 13, 2002 3.323 3.323 3.296 3.323 14,318 +0.01(+0.41%)
Aug 12, 2002 3.309 3.309 3.296 3.309 89,581 +0.03(+0.83%)
Aug 07, 2002 3.263 3.282 3.255 3.282 16,153 +0.01(+0.42%)
Aug 06, 2002 3.269 3.269 3.269 3.269 36,713 +0.04(+1.27%)
Aug 05, 2002 3.241 3.269 3.228 3.228 105,000 +0.01(+0.42%)
Aug 02, 2002 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
Aug 01, 2002 3.214 3.241 3.214 3.214 15,786 -0.05(-1.67%)
Jul 31, 2002 3.241 3.269 3.200 3.269 18,356 +0.14(+4.35%)
Jul 30, 2002 3.064 3.228 3.064 3.132 32,675 +0.11(+3.60%)
Jul 29, 2002 2.860 3.023 2.846 3.023 13,216 +0.26(+9.36%)
Jul 26, 2002 2.765 2.765 2.765 2.765 0 +0.00(+0.00%)
Jul 25, 2002 2.765 2.792 2.765 2.765 4,772 -0.10(-3.33%)
Jul 24, 2002 2.778 2.860 2.778 2.860 8,076 +0.08(+2.94%)
Jul 23, 2002 2.778 2.778 2.778 2.778 367 +0.00(+0.00%)
Jul 22, 2002 2.737 2.778 2.724 2.778 14,685 -0.08(-2.86%)
Jul 19, 2002 3.160 3.160 2.737 2.860 39,283 -0.54(-16.00%)
Jul 17, 2002 3.405 3.405 3.337 3.405 8,811 -0.68(-16.67%)
Jul 12, 2002 4.086 4.086 4.086 4.086 367 -0.14(-3.23%)
Jul 11, 2002 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Jul 10, 2002 3.745 4.222 3.745 4.222 1,835 +0.00(+0.00%)
Jul 09, 2002 3.813 4.222 3.813 4.222 8,444 +0.41(+10.71%)
Jul 08, 2002 3.813 3.813 3.813 3.813 1,101 -0.27(-6.67%)
Jul 05, 2002 4.086 4.086 4.086 4.086 1,835 +0.00(+0.00%)
Jul 04, 2002 3.813 4.358 3.813 4.086 37,447 +0.00(+0.00%)
Jul 03, 2002 3.813 4.358 3.813 4.086 37,447 -0.03(-0.83%)
Jul 02, 2002 4.222 4.494 4.086 4.120 25,699 +0.03(+0.83%)
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.