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 (%)
Feb 26, 2010 5.074 5.113 5.028 5.074 6,979,421 -0.01(-0.21%)
Feb 25, 2010 4.985 5.093 4.979 5.085 7,228,071 +0.02(+0.38%)
Feb 24, 2010 5.039 5.096 5.001 5.066 8,016,223 +0.04(+0.87%)
Feb 23, 2010 5.066 5.083 5.009 5.023 7,866,777 -0.02(-0.49%)
Feb 22, 2010 5.066 5.080 5.042 5.047 4,481,779 -0.03(-0.54%)
Feb 19, 2010 5.066 5.102 5.036 5.074 7,589,795 +0.01(+0.11%)
Feb 18, 2010 4.982 5.080 4.982 5.069 8,141,908 +0.01(+0.22%)
Feb 17, 2010 5.069 5.091 5.006 5.058 8,444,329 +0.01(+0.11%)
Feb 16, 2010 5.025 5.072 4.976 5.053 11,337,611 +0.07(+1.42%)
Feb 12, 2010 4.911 4.982 4.982 4.982 15,159,765 +0.04(+0.77%)
Feb 11, 2010 4.911 4.990 4.900 4.944 11,296,826 +0.02(+0.33%)
Feb 10, 2010 4.941 4.974 4.881 4.927 14,402,045 -0.03(-0.60%)
Feb 09, 2010 4.982 5.044 4.919 4.957 21,096,594 +0.04(+0.83%)
Feb 08, 2010 5.140 5.162 4.900 4.916 15,490,756 -0.20(-3.99%)
Feb 05, 2010 4.982 5.123 4.982 5.121 10,781,573 +0.12(+2.42%)
Feb 04, 2010 5.156 5.156 4.993 5.000 13,994,855 -0.19(-3.70%)
Feb 03, 2010 5.241 5.249 5.099 5.192 22,536,364 +0.13(+2.58%)
Feb 02, 2010 5.028 5.099 5.012 5.061 6,790,273 +0.04(+0.87%)
Feb 01, 2010 4.944 5.066 4.916 5.017 14,695,720 +0.12(+2.39%)
Jan 29, 2010 4.976 5.031 4.900 4.900 11,061,342 -0.07(-1.37%)
Jan 28, 2010 5.014 5.053 4.938 4.968 6,571,922 -0.03(-0.60%)
Jan 27, 2010 4.936 5.017 4.927 4.998 11,340,849 +0.07(+1.38%)
Jan 26, 2010 4.944 5.020 4.930 4.930 9,432,611 -0.07(-1.36%)
Jan 25, 2010 5.064 5.064 4.971 4.998 9,701,567 +0.00(+0.05%)
Jan 22, 2010 5.151 5.183 4.979 4.995 14,270,537 -0.17(-3.32%)
Jan 21, 2010 5.445 5.445 5.148 5.167 16,426,680 -0.26(-4.82%)
Jan 20, 2010 5.453 5.475 5.363 5.429 7,050,487 -0.05(-0.99%)
Jan 19, 2010 5.491 5.513 5.458 5.483 3,863,346 -0.01(-0.15%)
Jan 15, 2010 5.508 5.491 5.491 5.491 8,544,348 -0.02(-0.44%)
Jan 14, 2010 5.453 5.527 5.429 5.516 5,499,042 +0.04(+0.65%)
Jan 13, 2010 5.407 5.488 5.379 5.480 8,360,633 +0.05(+0.95%)
Jan 12, 2010 5.491 5.529 5.399 5.429 6,361,587 -0.10(-1.73%)
Jan 11, 2010 5.513 5.557 5.475 5.524 6,564,396 +0.01(+0.25%)
Jan 08, 2010 5.456 5.529 5.415 5.510 5,320,555 +0.06(+1.05%)
Jan 07, 2010 5.516 5.529 5.418 5.453 10,399,991 -0.07(-1.33%)
Jan 06, 2010 5.502 5.546 5.491 5.527 8,982,682 -0.00(-0.05%)
Jan 05, 2010 5.429 5.535 5.429 5.529 5,439,786 +0.02(+0.30%)
Jan 04, 2010 5.426 5.563 5.420 5.513 7,972,097 +0.11(+2.12%)
Dec 31, 2009 5.516 5.399 5.399 5.399 6,114,644 -0.10(-1.74%)
Dec 30, 2009 5.518 5.557 5.478 5.494 4,396,710 -0.07(-1.18%)
Dec 29, 2009 5.586 5.603 5.551 5.559 2,650,642 -0.02(-0.34%)
Dec 28, 2009 5.570 5.606 5.554 5.578 3,426,847 +0.01(+0.10%)
Dec 24, 2009 5.494 5.573 5.491 5.573 2,401,827 +0.07(+1.29%)
Dec 23, 2009 5.510 5.516 5.472 5.502 3,117,392 +0.01(+0.20%)
Dec 22, 2009 5.529 5.529 5.448 5.491 6,041,760 +0.04(+0.65%)
Dec 21, 2009 5.445 5.475 5.379 5.456 5,703,735 +0.01(+0.15%)
Dec 18, 2009 5.448 5.450 5.352 5.448 10,822,186 +0.04(+0.65%)
Dec 17, 2009 5.420 5.437 5.379 5.412 6,672,099 -0.05(-0.90%)
Dec 16, 2009 5.390 5.494 5.366 5.461 7,933,360 +0.13(+2.35%)
Dec 15, 2009 5.377 5.407 5.325 5.336 7,312,854 -0.09(-1.71%)
Dec 14, 2009 5.415 5.434 5.355 5.429 5,353,384 +0.07(+1.37%)
Dec 11, 2009 5.347 5.388 5.333 5.355 5,009,753 +0.02(+0.36%)
Dec 10, 2009 5.352 5.379 5.322 5.336 9,288,495 -0.00(-0.05%)
Dec 09, 2009 5.287 5.369 5.262 5.339 8,113,973 +0.04(+0.77%)
Dec 08, 2009 5.300 5.355 5.279 5.298 7,862,037 -0.05(-0.87%)
Dec 07, 2009 5.458 5.461 5.309 5.344 10,676,470 -0.11(-2.00%)
Dec 04, 2009 5.448 5.472 5.295 5.453 15,986,206 +0.09(+1.68%)
Dec 03, 2009 5.260 5.404 5.260 5.363 16,292,621 +0.02(+0.46%)
Dec 02, 2009 5.200 5.339 5.197 5.339 12,644,757 +0.12(+2.24%)
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.