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

Nasdaq OMX Group (NQ: NDAQ )

74.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 2.048 2.140 2.048 2.109 32,060 +0.05(+2.22%)
Sep 29, 2004 1.855 2.063 1.855 2.063 68,700 +0.21(+11.57%)
Sep 28, 2004 1.849 1.849 1.849 1.849 981 +0.00(+0.00%)
Sep 27, 2004 1.803 1.889 1.803 1.849 74,588 +0.05(+2.54%)
Sep 24, 2004 1.773 1.803 1.773 1.803 8,832 +0.08(+4.42%)
Sep 23, 2004 1.727 1.742 1.727 1.727 89,637 +0.02(+1.25%)
Sep 22, 2004 1.712 1.712 1.703 1.706 73,934 -0.01(-0.36%)
Sep 21, 2004 1.712 1.712 1.690 1.712 646,107 +0.00(+0.00%)
Sep 20, 2004 1.712 1.712 1.697 1.712 112,210 +0.02(+1.27%)
Sep 17, 2004 1.712 1.712 1.690 1.690 116,462 -0.02(-0.98%)
Sep 16, 2004 1.712 1.718 1.690 1.707 72,625 -0.02(-1.15%)
Sep 15, 2004 1.727 1.727 1.712 1.727 4,580 +0.01(+0.53%)
Sep 14, 2004 1.758 1.758 1.706 1.718 251,245 -0.04(-2.26%)
Sep 13, 2004 1.852 1.852 1.758 1.758 294,755 -0.10(-5.27%)
Sep 10, 2004 1.871 1.871 1.852 1.855 54,632 -0.01(-0.49%)
Sep 09, 2004 1.849 1.865 1.849 1.865 3,925 +0.02(+0.83%)
Sep 08, 2004 1.849 1.849 1.849 1.849 30,751 -0.02(-0.82%)
Sep 07, 2004 1.849 1.865 1.849 1.865 16,357 -0.02(-0.81%)
Sep 03, 2004 1.849 1.880 1.849 1.880 4,907 +0.03(+1.65%)
Sep 02, 2004 1.865 1.895 1.849 1.849 12,431 -0.04(-1.94%)
Sep 01, 2004 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 31, 2004 1.910 1.910 1.886 1.886 4,907 -0.02(-1.28%)
Aug 30, 2004 1.880 1.910 1.865 1.910 21,591 +0.05(+2.80%)
Aug 27, 2004 1.865 1.865 1.849 1.859 31,732 +0.01(+0.50%)
Aug 26, 2004 1.849 1.871 1.849 1.849 8,505 -0.02(-0.82%)
Aug 25, 2004 1.849 1.865 1.849 1.865 5,234 +0.00(+0.00%)
Aug 24, 2004 1.849 1.871 1.849 1.865 981 +0.00(+0.00%)
Aug 23, 2004 1.849 1.880 1.849 1.865 6,870 -0.02(-0.81%)
Aug 20, 2004 1.849 1.880 1.849 1.880 12,431 +0.05(+2.50%)
Aug 19, 2004 1.834 1.843 1.834 1.834 7,524 +0.00(+0.00%)
Aug 18, 2004 1.788 1.834 1.788 1.834 20,282 +0.03(+1.70%)
Aug 17, 2004 1.843 1.843 1.803 1.803 8,832 +0.00(+0.00%)
Aug 16, 2004 1.834 1.834 1.788 1.803 9,160 +0.00(+0.00%)
Aug 13, 2004 1.849 1.849 1.773 1.803 80,804 -0.05(-2.64%)
Aug 12, 2004 1.895 1.895 1.852 1.852 39,257 -0.04(-2.26%)
Aug 11, 2004 1.871 1.910 1.871 1.895 17,665 -0.02(-0.80%)
Aug 10, 2004 1.886 1.910 1.886 1.910 37,294 -0.00(-0.16%)
Aug 09, 2004 1.914 1.914 1.914 1.914 1,308 +0.00(+0.00%)
Aug 06, 2004 1.926 1.926 1.880 1.914 105,667 -0.01(-0.63%)
Aug 05, 2004 1.932 1.932 1.926 1.926 9,487 +0.02(+0.80%)
Aug 04, 2004 1.910 1.910 1.910 1.910 17,338 +0.00(+0.00%)
Aug 03, 2004 1.910 1.910 1.910 1.910 3,271 -0.02(-0.79%)
Aug 02, 2004 1.917 1.935 1.910 1.926 40,238 +0.00(+0.00%)
Jul 30, 2004 1.904 1.932 1.904 1.926 325,507 +0.00(+0.00%)
Jul 29, 2004 1.910 1.935 1.895 1.926 517,213 +0.02(+1.12%)
Jul 28, 2004 1.910 1.935 1.904 1.904 470,758 -0.02(-0.95%)
Jul 27, 2004 1.926 1.938 1.910 1.923 35,985 -0.00(-0.16%)
Jul 26, 2004 1.926 1.926 1.910 1.926 366,400 +0.00(+0.00%)
Jul 23, 2004 1.926 1.926 1.926 1.926 8,832 -0.02(-1.10%)
Jul 22, 2004 1.941 1.956 1.926 1.947 13,740 +0.02(+1.11%)
Jul 21, 2004 1.947 1.969 1.886 1.926 1,680,534 -0.03(-1.72%)
Jul 20, 2004 1.947 1.959 1.947 1.959 3,925 +0.00(+0.16%)
Jul 19, 2004 1.947 1.959 1.947 1.956 149,831 -0.00(-0.16%)
Jul 16, 2004 1.959 1.959 1.938 1.959 293,120 +0.02(+0.94%)
Jul 15, 2004 1.941 1.941 1.926 1.941 185,490 +0.02(+0.79%)
Jul 14, 2004 1.926 1.926 1.910 1.926 19,955 +0.00(+0.00%)
Jul 13, 2004 1.926 1.935 1.926 1.926 83,094 +0.00(+0.00%)
Jul 12, 2004 1.917 1.938 1.910 1.926 282,324 +0.00(+0.00%)
Jul 09, 2004 1.926 1.938 1.914 1.926 109,592 +0.02(+0.80%)
Jul 08, 2004 1.895 1.910 1.895 1.910 7,524 -0.02(-1.11%)
Jul 07, 2004 1.932 1.938 1.904 1.932 129,548 -0.02(-1.10%)
Jul 06, 2004 1.938 1.953 1.929 1.953 79,822 +0.01(+0.63%)
Jul 02, 2004 1.923 1.941 1.923 1.941 55,614 +0.02(+0.95%)
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.