Indicators

Nasdaq OMX Group (NQ: NDAQ )

62.23 +0.88 (+1.43%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.026	6.304	5.980	6.168	8,982,276	+0.46(+8.11%)
Jul 28, 2005	5.549	5.705	5.528	5.705	1,437,118	+0.19(+3.35%)
Jul 27, 2005	5.519	5.525	5.449	5.519	1,172,805	+0.01(+0.10%)
Jul 26, 2005	5.405	5.519	5.364	5.514	2,216,935	+0.11(+2.02%)
Jul 25, 2005	5.190	5.503	5.190	5.405	2,547,349	+0.22(+4.20%)
Jul 22, 2005	5.321	5.340	5.160	5.187	2,332,324	-0.12(-2.26%)
Jul 21, 2005	5.416	5.430	5.195	5.307	3,401,636	-0.12(-2.21%)
Jul 20, 2005	5.432	5.470	5.364	5.427	2,111,489	-0.02(-0.45%)
Jul 19, 2005	5.509	5.577	5.446	5.451	2,351,549	-0.02(-0.40%)
Jul 18, 2005	5.786	5.786	5.438	5.473	5,034,885	-0.29(-4.96%)
Jul 15, 2005	5.588	5.759	5.582	5.759	3,747,848	+0.08(+1.44%)
Jul 14, 2005	5.683	5.762	5.596	5.677	2,453,364	+0.08(+1.41%)
Jul 13, 2005	5.549	5.675	5.484	5.598	2,361,266	+0.05(+0.98%)
Jul 12, 2005	5.383	5.623	5.381	5.544	3,280,794	+0.11(+2.11%)
Jul 11, 2005	5.356	5.446	5.310	5.430	6,116,830	+0.10(+1.84%)
Jul 08, 2005	5.378	5.381	5.283	5.332	2,404,017	-0.04(-0.81%)
Jul 07, 2005	5.310	5.394	5.269	5.375	2,257,520	-0.01(-0.20%)
Jul 06, 2005	5.228	5.392	5.174	5.386	3,006,246	+0.19(+3.61%)
Jul 05, 2005	5.255	5.269	5.163	5.198	1,554,177	-0.06(-1.09%)

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.