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 (%)
Aug 31, 2010 4.901 4.923 4.850 4.877 14,514,090 -0.05(-1.00%)
Aug 30, 2010 5.018 5.048 4.926 4.926 6,546,734 -0.12(-2.43%)
Aug 27, 2010 5.038 5.051 4.948 5.048 13,003,438 +0.06(+1.20%)
Aug 26, 2010 5.040 5.078 4.950 4.989 15,061,772 -0.10(-1.87%)
Aug 25, 2010 5.087 5.111 5.006 5.084 16,221,239 -0.05(-0.95%)
Aug 24, 2010 5.242 5.242 5.122 5.133 12,869,012 -0.16(-2.94%)
Aug 23, 2010 5.323 5.344 5.274 5.288 4,476,901 -0.02(-0.46%)
Aug 20, 2010 5.334 5.342 5.264 5.313 6,041,149 -0.05(-0.96%)
Aug 19, 2010 5.451 5.487 5.356 5.364 11,610,301 -0.12(-2.23%)
Aug 18, 2010 5.481 5.522 5.430 5.487 7,923,984 +0.01(+0.10%)
Aug 17, 2010 5.533 5.555 5.481 5.481 7,948,714 -0.01(-0.10%)
Aug 16, 2010 5.424 5.495 5.386 5.487 9,526,576 +0.06(+1.05%)
Aug 13, 2010 5.416 5.511 5.416 5.430 7,698,364 -0.01(-0.10%)
Aug 12, 2010 5.310 5.481 5.310 5.435 11,599,875 +0.05(+1.01%)
Aug 11, 2010 5.451 5.484 5.351 5.381 10,559,061 -0.16(-2.90%)
Aug 10, 2010 5.528 5.593 5.460 5.541 10,402,530 -0.04(-0.63%)
Aug 09, 2010 5.503 5.582 5.487 5.577 8,169,043 +0.07(+1.34%)
Aug 06, 2010 5.470 5.528 5.432 5.503 7,445,267 -0.03(-0.49%)
Aug 05, 2010 5.443 5.547 5.408 5.530 8,249,153 +0.04(+0.74%)
Aug 04, 2010 5.454 5.519 5.435 5.490 9,002,559 +0.03(+0.60%)
Aug 03, 2010 5.462 5.487 5.432 5.457 7,692,393 -0.02(-0.30%)
Aug 02, 2010 5.370 5.490 5.307 5.473 9,147,558 +0.17(+3.24%)
Jul 30, 2010 5.244 5.321 5.198 5.302 13,353,573 +0.00(+0.05%)
Jul 29, 2010 5.283 5.337 5.199 5.299 7,692,833 +0.03(+0.62%)
Jul 28, 2010 5.402 5.416 5.255 5.266 8,192,399 -0.04(-0.77%)
Jul 27, 2010 5.315 5.473 5.291 5.307 15,638,742 +0.13(+2.58%)
Jul 26, 2010 5.092 5.182 5.046 5.174 5,868,819 +0.10(+1.99%)
Jul 23, 2010 5.021 5.087 4.931 5.073 5,849,275 +0.06(+1.25%)
Jul 22, 2010 4.901 5.035 4.888 5.010 6,999,832 +0.17(+3.49%)
Jul 21, 2010 5.010 5.010 4.836 4.841 7,061,327 -0.10(-2.04%)
Jul 20, 2010 4.768 4.950 4.745 4.942 8,460,715 +0.12(+2.48%)
Jul 19, 2010 4.809 4.841 4.765 4.822 5,276,987 +0.03(+0.60%)
Jul 16, 2010 4.885 4.929 4.776 4.794 9,625,868 -0.15(-2.95%)
Jul 15, 2010 4.920 4.964 4.852 4.939 4,388,601 +0.01(+0.11%)
Jul 14, 2010 4.978 4.983 4.888 4.934 6,653,025 -0.04(-0.88%)
Jul 13, 2010 4.991 5.021 4.920 4.978 10,970,646 +0.04(+0.72%)
Jul 12, 2010 4.942 4.967 4.907 4.942 5,123,765 -0.01(-0.27%)
Jul 09, 2010 4.874 4.972 4.866 4.956 6,955,892 +0.07(+1.34%)
Jul 08, 2010 4.890 4.918 4.836 4.890 6,800,441 +0.05(+0.96%)
Jul 07, 2010 4.754 4.852 4.711 4.844 10,729,312 +0.12(+2.48%)
Jul 06, 2010 4.771 4.832 4.678 4.727 10,727,475 +0.02(+0.35%)
Jul 02, 2010 4.831 4.863 4.711 4.711 7,652,326 -0.11(-2.26%)
Jul 01, 2010 4.871 4.948 4.752 4.820 11,096,776 -0.02(-0.45%)
Jun 30, 2010 4.904 4.964 4.839 4.841 10,431,723 -0.07(-1.50%)
Jun 29, 2010 5.043 5.057 4.899 4.915 9,698,193 -0.23(-4.45%)
Jun 25, 2010 5.029 5.179 5.010 5.144 12,099,110 +0.15(+3.00%)
Jun 24, 2010 5.040 5.087 4.983 4.994 8,306,183 -0.07(-1.29%)
Jun 23, 2010 5.116 5.152 5.046 5.059 6,420,031 -0.02(-0.48%)
Jun 22, 2010 5.171 5.217 5.081 5.084 7,631,518 -0.09(-1.74%)
Jun 21, 2010 5.269 5.291 5.149 5.174 8,140,115 -0.05(-0.89%)
Jun 18, 2010 5.293 5.293 5.206 5.220 8,820,938 -0.04(-0.83%)
Jun 17, 2010 5.318 5.323 5.193 5.264 6,037,223 -0.06(-1.07%)
Jun 16, 2010 5.351 5.356 5.272 5.321 6,087,058 -0.04(-0.76%)
Jun 15, 2010 5.266 5.364 5.247 5.362 10,232,030 +0.16(+3.09%)
Jun 14, 2010 5.293 5.310 5.198 5.201 7,304,425 -0.01(-0.26%)
Jun 11, 2010 5.092 5.228 5.081 5.215 6,544,387 +0.05(+0.90%)
Jun 10, 2010 5.067 5.179 5.038 5.168 8,905,893 +0.19(+3.72%)
Jun 09, 2010 4.983 5.092 4.969 4.983 12,653,073 +0.01(+0.27%)
Jun 08, 2010 4.975 5.016 4.855 4.969 12,154,638 +0.01(+0.16%)
Jun 07, 2010 5.048 5.125 4.959 4.961 11,294,941 -0.06(-1.14%)
Jun 04, 2010 5.016 5.065 5.010 5.018 15,781,064 -0.09(-1.81%)
Jun 03, 2010 5.136 5.146 5.065 5.111 8,218,360 +0.01(+0.21%)
Jun 02, 2010 5.051 5.100 4.997 5.100 9,154,348 +0.09(+1.85%)
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.