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 (%)
Apr 30, 2007 9.032 9.225 8.844 8.869 8,969,109 -0.08(-0.91%)
Apr 27, 2007 9.046 9.081 8.907 8.950 5,824,812 -0.13(-1.41%)
Apr 26, 2007 9.176 9.193 9.038 9.078 6,422,649 -0.08(-0.86%)
Apr 25, 2007 9.038 9.176 8.991 9.157 8,547,226 +0.13(+1.45%)
Apr 24, 2007 9.166 9.193 9.002 9.027 8,147,698 +0.02(+0.27%)
Apr 23, 2007 8.967 9.310 8.934 9.002 15,525,289 +0.25(+2.83%)
Apr 20, 2007 8.629 8.866 8.517 8.754 15,467,762 +0.26(+3.01%)
Apr 19, 2007 8.381 8.659 8.335 8.498 8,459,180 -0.02(-0.19%)
Apr 18, 2007 8.498 8.670 8.485 8.515 9,177,194 -0.05(-0.54%)
Apr 17, 2007 8.580 8.594 8.419 8.561 11,361,097 -0.01(-0.10%)
Apr 16, 2007 8.392 8.632 8.348 8.569 10,670,871 +0.06(+0.74%)
Apr 13, 2007 8.150 8.648 8.122 8.506 18,467,466 +0.45(+5.54%)
Apr 12, 2007 8.016 8.155 7.959 8.060 6,846,889 +0.05(+0.65%)
Apr 11, 2007 8.231 8.308 7.953 8.008 16,104,221 -0.06(-0.78%)
Apr 10, 2007 8.052 8.122 7.973 8.071 5,074,938 +0.02(+0.27%)
Apr 09, 2007 8.079 8.125 8.013 8.049 7,863,935 -0.03(-0.40%)
Apr 05, 2007 7.983 8.147 7.983 8.081 5,546,971 +0.02(+0.24%)
Apr 04, 2007 8.103 8.166 8.038 8.062 5,175,048 -0.02(-0.27%)
Apr 03, 2007 8.079 8.163 8.049 8.084 7,311,455 +0.03(+0.34%)
Apr 02, 2007 8.013 8.133 7.921 8.057 6,265,739 +0.05(+0.58%)
Mar 30, 2007 8.073 8.139 7.888 8.011 6,098,288 -0.02(-0.27%)
Mar 29, 2007 8.052 8.122 7.877 8.032 7,367,399 +0.07(+0.89%)
Mar 28, 2007 7.940 8.024 7.861 7.962 7,866,454 -0.09(-1.12%)
Mar 27, 2007 8.030 8.122 7.945 8.052 4,725,527 +0.02(+0.20%)
Mar 26, 2007 8.005 8.155 7.959 8.035 8,590,152 +0.07(+0.85%)
Mar 23, 2007 8.038 8.199 7.932 7.967 8,764,225 -0.10(-1.25%)
Mar 22, 2007 8.027 8.280 7.945 8.068 17,283,524 +0.14(+1.79%)
Mar 21, 2007 7.711 8.030 7.711 7.926 8,679,109 +0.21(+2.68%)
Mar 20, 2007 7.801 7.817 7.657 7.719 8,276,662 -0.04(-0.49%)
Mar 19, 2007 7.572 7.858 7.553 7.757 10,035,807 +0.18(+2.41%)
Mar 16, 2007 7.529 7.619 7.466 7.575 7,442,772 +0.05(+0.62%)
Mar 15, 2007 7.561 7.719 7.515 7.529 9,950,944 +0.04(+0.51%)
Mar 14, 2007 7.509 7.580 7.237 7.490 11,536,705 -0.05(-0.61%)
Mar 13, 2007 7.760 7.736 7.490 7.537 6,183,408 -0.22(-2.88%)
Mar 12, 2007 7.741 7.839 7.667 7.760 5,345,355 -0.02(-0.25%)
Mar 09, 2007 7.956 7.956 7.752 7.779 5,708,269 +0.01(+0.11%)
Mar 08, 2007 7.755 7.962 7.667 7.771 10,585,952 +0.15(+1.93%)
Mar 07, 2007 7.812 7.815 7.594 7.624 10,373,234 -0.18(-2.30%)
Mar 06, 2007 7.706 7.899 7.586 7.804 15,128,390 +0.31(+4.14%)
Mar 05, 2007 7.561 7.738 7.463 7.493 15,271,374 -0.20(-2.62%)
Mar 02, 2007 7.738 7.934 7.627 7.695 15,012,085 -0.29(-3.58%)
Mar 01, 2007 7.887 8.057 7.559 7.981 18,629,278 -0.17(-2.10%)
Feb 28, 2007 8.253 8.267 7.948 8.152 14,680,392 -0.10(-1.22%)
Feb 27, 2007 8.512 8.512 8.120 8.253 13,086,572 -0.41(-4.72%)
Feb 26, 2007 8.806 8.885 8.648 8.662 7,552,483 -0.14(-1.58%)
Feb 23, 2007 8.918 8.961 8.716 8.801 11,110,024 -0.07(-0.83%)
Feb 22, 2007 9.076 9.106 8.811 8.874 12,194,359 -0.15(-1.63%)
Feb 21, 2007 8.939 9.070 8.847 9.021 11,694,856 +0.10(+1.13%)
Feb 20, 2007 8.760 8.972 8.689 8.920 9,247,031 +0.12(+1.33%)
Feb 16, 2007 8.632 8.844 8.558 8.803 11,380,753 +0.17(+1.99%)
Feb 15, 2007 8.613 8.637 8.512 8.632 11,414,809 +0.02(+0.28%)
Feb 14, 2007 8.648 8.719 8.542 8.607 27,818,014 +0.14(+1.61%)
Feb 13, 2007 9.706 9.806 8.324 8.471 83,642,456 -1.09(-11.40%)
Feb 12, 2007 10.01 10.01 9.266 9.560 31,915,704 -0.57(-5.65%)
Feb 09, 2007 9.898 10.20 9.836 10.13 17,497,736 +0.27(+2.73%)
Feb 08, 2007 9.536 10.13 9.443 9.863 13,112,088 +0.33(+3.46%)
Feb 07, 2007 9.266 9.757 9.250 9.533 9,557,642 +0.21(+2.22%)
Feb 06, 2007 9.206 9.340 9.185 9.326 7,768,594 +0.16(+1.69%)
Feb 05, 2007 9.076 9.220 9.016 9.171 5,693,675 +0.04(+0.39%)
Feb 02, 2007 9.206 9.223 9.048 9.136 7,951,211 -0.08(-0.86%)
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.