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

Nasdaq OMX Group (NQ: NDAQ )

59.77 -0.31 (-0.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 6.105 6.228 6.070 6.212 8,740,179 +0.22(+3.71%)
Jun 28, 2012 5.883 5.993 5.853 5.990 4,089,319 +0.07(+1.11%)
Jun 27, 2012 5.859 5.938 5.806 5.924 5,059,471 +0.09(+1.55%)
Jun 26, 2012 5.850 5.867 5.768 5.834 5,917,127 +0.01(+0.24%)
Jun 25, 2012 5.875 5.916 5.804 5.820 4,986,852 -0.15(-2.43%)
Jun 22, 2012 5.913 5.982 5.891 5.965 8,993,833 +0.06(+1.02%)
Jun 21, 2012 6.122 6.127 5.894 5.905 5,959,204 -0.19(-3.10%)
Jun 20, 2012 6.070 6.165 6.034 6.094 7,893,566 +0.02(+0.41%)
Jun 19, 2012 5.979 6.083 5.963 6.070 7,147,607 +0.13(+2.17%)
Jun 18, 2012 5.875 5.968 5.845 5.941 6,454,743 +0.05(+0.93%)
Jun 15, 2012 5.828 5.891 5.763 5.886 7,391,586 +0.06(+0.99%)
Jun 14, 2012 5.859 5.902 5.806 5.828 9,382,956 -0.02(-0.28%)
Jun 13, 2012 5.878 5.916 5.820 5.845 8,808,664 -0.07(-1.20%)
Jun 12, 2012 5.870 5.926 5.788 5.916 9,385,048 +0.08(+1.31%)
Jun 11, 2012 6.025 6.045 5.832 5.840 10,485,798 -0.19(-3.07%)
Jun 08, 2012 6.039 6.052 5.952 6.025 10,146,711 +0.00(+0.05%)
Jun 07, 2012 6.044 6.099 5.992 6.022 10,726,580 -0.03(-0.56%)
Jun 06, 2012 5.979 6.088 5.941 6.056 12,322,871 +0.10(+1.72%)
Jun 05, 2012 5.821 5.984 5.810 5.954 7,698,181 +0.13(+2.20%)
Jun 04, 2012 5.815 5.881 5.788 5.826 6,776,902 +0.00(+0.05%)
Jun 01, 2012 5.853 5.878 5.807 5.823 9,564,533 -0.14(-2.29%)
May 31, 2012 5.960 6.001 5.879 5.960 8,248,903 +0.02(+0.32%)
May 30, 2012 6.006 6.007 5.927 5.941 10,218,505 -0.11(-1.85%)
May 29, 2012 6.069 6.153 5.976 6.052 8,673,139 +0.04(+0.73%)
May 25, 2012 5.949 6.055 5.908 6.009 10,832,433 +0.07(+1.19%)
May 24, 2012 5.962 5.973 5.872 5.938 11,255,916 -0.00(-0.05%)
May 23, 2012 5.938 5.981 5.851 5.941 29,119,572 -0.14(-2.29%)
May 22, 2012 6.202 6.257 6.044 6.080 15,010,987 -0.13(-2.02%)
May 21, 2012 5.883 6.257 5.878 6.205 29,047,486 +0.22(+3.59%)
May 18, 2012 6.303 6.415 5.971 5.990 39,457,248 -0.28(-4.39%)
May 17, 2012 6.289 6.368 6.265 6.265 9,967,791 -0.03(-0.50%)
May 16, 2012 6.499 6.513 6.295 6.296 8,647,373 -0.15(-2.39%)
May 15, 2012 6.395 6.489 6.379 6.450 10,693,531 +0.03(+0.51%)
May 14, 2012 6.303 6.449 6.265 6.417 12,336,272 +0.05(+0.86%)
May 11, 2012 6.379 6.447 6.319 6.363 7,445,665 -0.10(-1.56%)
May 10, 2012 6.592 6.600 6.434 6.464 11,109,708 -0.09(-1.37%)
May 09, 2012 6.363 6.570 6.349 6.553 18,313,992 +0.11(+1.73%)
May 08, 2012 6.327 6.450 6.287 6.442 12,824,970 +0.06(+0.90%)
May 07, 2012 6.395 6.450 6.345 6.385 9,750,521 -0.06(-0.97%)
May 04, 2012 6.406 6.511 6.406 6.447 11,380,107 +0.00(+0.00%)
May 03, 2012 6.570 6.583 6.329 6.447 14,106,574 -0.11(-1.74%)
May 02, 2012 6.624 6.624 6.537 6.562 7,071,895 -0.10(-1.43%)
May 01, 2012 6.676 6.750 6.654 6.657 8,551,426 -0.04(-0.53%)
Apr 30, 2012 6.829 6.829 6.660 6.692 11,997,060 -0.16(-2.27%)
Apr 27, 2012 6.864 6.891 6.823 6.848 10,007,512 +0.02(+0.28%)
Apr 26, 2012 6.799 6.861 6.741 6.829 9,418,318 -0.01(-0.20%)
Apr 25, 2012 6.812 6.948 6.805 6.842 16,490,474 -0.06(-0.83%)
Apr 24, 2012 6.809 6.954 6.809 6.899 11,756,957 +0.08(+1.24%)
Apr 23, 2012 6.736 6.834 6.733 6.815 9,270,381 -0.01(-0.08%)
Apr 20, 2012 6.758 6.845 6.740 6.820 8,611,045 +0.09(+1.38%)
Apr 19, 2012 6.736 6.782 6.692 6.728 5,977,100 -0.00(-0.04%)
Apr 18, 2012 6.706 6.778 6.701 6.730 5,695,133 -0.02(-0.28%)
Apr 17, 2012 6.701 6.774 6.676 6.750 7,031,841 +0.10(+1.43%)
Apr 16, 2012 6.733 6.736 6.646 6.654 4,551,747 -0.04(-0.57%)
Apr 13, 2012 6.760 6.796 6.692 6.692 3,797,034 -0.10(-1.52%)
Apr 12, 2012 6.730 6.804 6.692 6.796 4,159,643 +0.06(+0.89%)
Apr 11, 2012 6.780 6.823 6.725 6.736 8,494,344 +0.04(+0.57%)
Apr 10, 2012 6.856 6.861 6.671 6.698 11,977,272 -0.21(-3.00%)
Apr 09, 2012 6.842 6.940 6.834 6.905 4,742,137 -0.05(-0.67%)
Apr 05, 2012 6.829 6.997 6.829 6.951 13,177,636 +0.08(+1.19%)
Apr 04, 2012 6.929 6.970 6.869 6.869 5,249,544 -0.14(-1.98%)
Apr 03, 2012 7.038 7.071 6.954 7.008 5,793,911 -0.05(-0.77%)
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.