Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

62.98 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.04 17.05 16.83 16.94 3,414,319 -0.07(-0.42%)
Nov 27, 2015 16.94 17.03 16.82 17.01 826,929 +0.12(+0.72%)
Nov 25, 2015 16.91 16.89 16.89 16.89 1,748,992 -0.01(-0.07%)
Nov 24, 2015 16.94 17.00 16.77 16.91 4,267,122 -0.21(-1.25%)
Nov 23, 2015 17.28 17.34 17.09 17.12 4,106,246 -0.21(-1.23%)
Nov 20, 2015 17.16 17.36 17.14 17.33 9,645,596 +0.18(+1.03%)
Nov 19, 2015 16.84 17.19 16.84 17.16 4,240,826 +0.19(+1.14%)
Nov 18, 2015 16.64 16.97 16.61 16.96 4,851,468 +0.33(+1.96%)
Nov 17, 2015 16.51 16.75 16.48 16.64 4,851,257 +0.09(+0.56%)
Nov 16, 2015 16.30 16.56 16.24 16.54 4,199,221 +0.19(+1.15%)
Nov 13, 2015 16.57 16.80 16.26 16.36 5,579,115 -0.32(-1.94%)
Nov 12, 2015 16.75 16.86 16.68 16.68 3,306,186 -0.23(-1.33%)
Nov 11, 2015 16.91 17.09 16.71 16.91 2,684,604 -0.02(-0.14%)
Nov 10, 2015 16.61 16.94 16.54 16.93 4,544,016 +0.26(+1.54%)
Nov 09, 2015 16.80 16.82 16.61 16.67 3,343,131 -0.16(-0.96%)
Nov 06, 2015 16.96 17.15 16.74 16.83 4,077,992 -0.11(-0.65%)
Nov 05, 2015 16.81 17.03 16.78 16.94 2,672,013 +0.13(+0.79%)
Nov 04, 2015 17.12 17.20 16.76 16.81 4,701,363 -0.33(-1.92%)
Nov 03, 2015 17.28 17.34 17.10 17.14 2,727,777 -0.11(-0.62%)
Nov 02, 2015 16.84 17.25 16.77 17.25 5,605,549 +0.51(+3.07%)
Oct 30, 2015 17.12 17.17 16.68 16.73 3,696,521 -0.38(-2.25%)
Oct 29, 2015 17.06 17.15 16.98 17.12 3,467,408 -0.02(-0.10%)
Oct 28, 2015 17.04 17.17 17.01 17.13 3,757,437 +0.10(+0.56%)
Oct 27, 2015 16.81 17.05 16.69 17.04 4,838,836 +0.16(+0.94%)
Oct 26, 2015 17.03 17.17 16.75 16.88 4,418,168 -0.09(-0.55%)
Oct 23, 2015 17.09 17.31 16.72 16.97 6,254,423 -0.11(-0.64%)
Oct 22, 2015 15.99 17.16 15.99 17.08 5,692,798 +1.11(+6.95%)
Oct 21, 2015 16.20 16.24 15.97 15.97 3,629,105 -0.16(-1.02%)
Oct 20, 2015 16.01 16.19 16.00 16.14 2,099,160 +0.11(+0.70%)
Oct 19, 2015 15.83 16.03 15.82 16.02 2,631,124 +0.14(+0.86%)
Oct 16, 2015 15.90 15.95 15.76 15.89 3,095,937 +0.02(+0.11%)
Oct 15, 2015 15.56 15.88 15.52 15.87 3,155,334 +0.36(+2.31%)
Oct 14, 2015 15.54 15.67 15.38 15.51 2,512,068 +0.02(+0.11%)
Oct 13, 2015 15.55 15.71 15.38 15.49 4,005,513 -0.15(-0.96%)
Oct 12, 2015 15.37 15.69 15.27 15.64 2,296,805 +0.30(+1.96%)
Oct 09, 2015 15.56 15.60 15.28 15.34 1,855,945 -0.20(-1.28%)
Oct 08, 2015 15.36 15.57 15.25 15.54 2,619,415 +0.15(+0.98%)
Oct 07, 2015 15.54 15.60 15.27 15.39 3,055,605 -0.03(-0.22%)
Oct 06, 2015 15.49 15.49 15.30 15.43 2,891,587 -0.08(-0.50%)
Oct 05, 2015 15.35 15.52 15.28 15.51 2,253,290 +0.29(+1.94%)
Oct 02, 2015 14.93 15.21 14.73 15.21 2,862,908 +0.00(+0.02%)
Oct 01, 2015 15.45 15.48 15.02 15.21 4,382,406 -0.21(-1.33%)
Sep 30, 2015 15.15 15.45 15.07 15.41 4,536,006 +0.44(+2.93%)
Sep 29, 2015 15.04 15.10 14.86 14.97 4,561,444 -0.06(-0.40%)
Sep 28, 2015 15.40 15.44 15.03 15.04 3,559,072 -0.42(-2.73%)
Sep 25, 2015 15.16 15.61 15.02 15.46 3,703,849 +0.45(+2.96%)
Sep 24, 2015 14.92 15.09 14.86 15.01 5,231,552 -0.01(-0.08%)
Sep 23, 2015 14.74 15.06 14.73 15.02 3,429,450 +0.27(+1.84%)
Sep 22, 2015 14.59 14.75 14.58 14.75 3,620,576 -0.04(-0.25%)
Sep 21, 2015 14.70 14.80 14.64 14.79 3,660,445 +0.20(+1.39%)
Sep 18, 2015 14.49 14.64 14.42 14.59 6,534,189 -0.14(-0.94%)
Sep 17, 2015 14.98 15.08 14.69 14.73 4,446,384 -0.26(-1.72%)
Sep 16, 2015 14.88 15.00 14.81 14.98 3,580,558 +0.03(+0.21%)
Sep 15, 2015 14.95 15.03 14.87 14.95 3,228,407 +0.10(+0.70%)
Sep 14, 2015 14.96 14.98 14.81 14.85 3,068,230 -0.11(-0.73%)
Sep 11, 2015 14.79 14.96 14.71 14.96 1,908,446 +0.12(+0.82%)
Sep 10, 2015 14.71 14.90 14.61 14.84 2,490,004 +0.11(+0.75%)
Sep 09, 2015 15.15 15.17 14.68 14.73 3,482,158 -0.22(-1.47%)
Sep 08, 2015 14.69 14.95 14.66 14.95 2,855,548 +0.48(+3.30%)
Sep 04, 2015 14.58 14.47 14.47 14.47 2,674,936 -0.24(-1.66%)
Sep 03, 2015 14.67 14.88 14.63 14.71 2,665,880 +0.11(+0.73%)
Sep 02, 2015 14.56 14.62 14.40 14.61 3,321,208 +0.22(+1.52%)
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.