Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

63.10 +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.12 19.15 18.82 18.86 4,892,039 -0.26(-1.35%)
Nov 29, 2016 19.10 19.27 18.96 19.12 4,103,487 +0.11(+0.60%)
Nov 28, 2016 19.29 19.29 18.97 19.01 2,841,887 -0.33(-1.69%)
Nov 25, 2016 19.16 19.33 19.16 19.33 740,807 +0.10(+0.54%)
Nov 23, 2016 19.23 19.23 19.23 0 -0.07(-0.37%)
Nov 22, 2016 19.47 19.49 19.22 19.30 2,108,877 -0.11(-0.59%)
Nov 21, 2016 19.46 19.50 19.32 19.42 2,735,594 +0.04(+0.18%)
Nov 18, 2016 19.11 19.41 19.05 19.38 3,254,233 +0.29(+1.53%)
Nov 17, 2016 19.04 19.17 19.01 19.09 1,884,426 +0.04(+0.23%)
Nov 16, 2016 18.96 19.12 18.88 19.05 4,278,516 +0.07(+0.36%)
Nov 15, 2016 19.08 19.10 18.72 18.98 3,958,087 -0.07(-0.39%)
Nov 14, 2016 19.61 19.62 19.00 19.05 4,802,659 -0.50(-2.57%)
Nov 11, 2016 19.71 19.81 19.40 19.55 3,022,056 -0.19(-0.98%)
Nov 10, 2016 19.86 20.10 19.69 19.75 4,115,158 +0.05(+0.25%)
Nov 09, 2016 19.19 19.76 19.04 19.70 3,513,337 +0.46(+2.37%)
Nov 08, 2016 19.26 19.30 18.89 19.24 2,266,560 -0.02(-0.12%)
Nov 07, 2016 19.23 19.30 19.14 19.27 2,325,690 +0.23(+1.21%)
Nov 04, 2016 18.94 19.25 18.85 19.04 4,312,092 +0.15(+0.81%)
Nov 03, 2016 18.78 19.00 18.78 18.88 2,927,797 +0.12(+0.63%)
Nov 02, 2016 18.73 18.85 18.70 18.77 2,376,102 +0.07(+0.38%)
Nov 01, 2016 18.78 18.90 18.63 18.70 3,301,097 -0.13(-0.70%)
Oct 31, 2016 18.87 18.92 18.79 18.83 2,300,972 -0.04(-0.19%)
Oct 28, 2016 18.85 19.01 18.75 18.86 1,678,190 +0.04(+0.22%)
Oct 27, 2016 19.00 19.00 18.64 18.82 3,917,736 -0.22(-1.14%)
Oct 26, 2016 19.20 19.61 18.92 19.04 4,333,184 -0.49(-2.52%)
Oct 25, 2016 19.54 19.66 19.44 19.53 3,427,943 +0.02(+0.09%)
Oct 24, 2016 19.50 19.65 19.48 19.51 1,695,627 +0.04(+0.18%)
Oct 21, 2016 19.25 19.52 19.20 19.48 2,107,715 +0.13(+0.68%)
Oct 20, 2016 19.58 19.60 19.32 19.35 1,892,839 -0.20(-1.01%)
Oct 19, 2016 19.47 19.56 19.38 19.54 1,935,205 +0.06(+0.29%)
Oct 18, 2016 19.66 19.77 19.46 19.49 1,349,237 -0.05(-0.26%)
Oct 17, 2016 19.85 19.95 19.50 19.54 1,861,665 -0.25(-1.28%)
Oct 14, 2016 19.84 19.84 19.71 19.79 2,051,990 +0.12(+0.60%)
Oct 13, 2016 19.47 19.72 19.42 19.67 4,312,367 +0.11(+0.57%)
Oct 12, 2016 19.35 19.61 19.34 19.56 2,815,667 +0.15(+0.79%)
Oct 11, 2016 19.47 19.68 19.29 19.41 3,228,543 -0.14(-0.72%)
Oct 10, 2016 19.76 19.85 19.52 19.55 3,171,183 -0.18(-0.91%)
Oct 07, 2016 19.86 19.86 19.56 19.73 1,661,029 -0.09(-0.48%)
Oct 06, 2016 19.68 19.84 19.58 19.82 2,058,588 +0.14(+0.72%)
Oct 05, 2016 19.66 19.76 19.60 19.68 2,794,013 +0.02(+0.12%)
Oct 04, 2016 19.78 19.86 19.60 19.66 2,317,067 -0.08(-0.39%)
Oct 03, 2016 19.80 19.92 19.65 19.73 3,381,296 -0.14(-0.73%)
Sep 30, 2016 19.95 20.04 19.83 19.88 3,076,086 +0.02(+0.09%)
Sep 29, 2016 20.10 20.21 19.72 19.86 3,019,912 -0.21(-1.07%)
Sep 28, 2016 20.18 20.18 20.03 20.08 2,107,865 -0.10(-0.50%)
Sep 27, 2016 20.23 20.31 20.17 20.18 2,743,612 -0.09(-0.42%)
Sep 26, 2016 20.36 20.60 20.24 20.26 2,337,086 -0.18(-0.89%)
Sep 23, 2016 20.54 20.77 20.29 20.44 3,502,750 -0.29(-1.39%)
Sep 22, 2016 20.90 20.90 20.71 20.73 1,703,659 -0.07(-0.33%)
Sep 21, 2016 20.58 20.81 20.46 20.80 1,607,634 +0.31(+1.51%)
Sep 20, 2016 20.63 20.73 20.41 20.49 2,400,021 -0.05(-0.26%)
Sep 19, 2016 20.51 20.67 20.48 20.54 2,745,372 +0.10(+0.47%)
Sep 16, 2016 20.34 20.49 20.20 20.45 3,259,238 -0.01(-0.07%)
Sep 15, 2016 20.21 20.50 20.21 20.46 2,060,385 +0.24(+1.21%)
Sep 14, 2016 20.26 20.38 20.20 20.22 2,612,720 -0.01(-0.07%)
Sep 13, 2016 20.23 20.36 20.09 20.23 2,219,188 -0.12(-0.60%)
Sep 12, 2016 20.13 20.42 19.99 20.35 3,264,344 +0.15(+0.72%)
Sep 09, 2016 20.44 20.51 20.21 20.21 3,020,003 -0.36(-1.75%)
Sep 08, 2016 20.73 20.79 20.57 20.57 1,936,752 -0.20(-0.97%)
Sep 07, 2016 20.70 20.79 20.52 20.77 1,802,311 -0.18(-0.84%)
Sep 06, 2016 21.04 21.05 20.83 20.95 1,470,543 -0.05(-0.24%)
Sep 02, 2016 21.06 21.00 21.00 21.00 1,573,282 +0.01(+0.04%)
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.