Nasdaq OMX Group (NQ: NDAQ )

163.55 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 138.10 138.10 134.21 135.27 1,122,300 -3.76(-2.70%)
Jan 28, 2021 141.37 143.37 138.96 139.03 979,452 -2.17(-1.54%)
Jan 27, 2021 140.51 143.65 137.55 141.20 1,591,571 +0.07(+0.05%)
Jan 26, 2021 142.73 143.31 140.49 141.13 968,516 -1.17(-0.82%)
Jan 25, 2021 140.54 142.82 139.72 142.30 836,133 +1.88(+1.34%)
Jan 22, 2021 141.29 141.52 139.22 140.42 1,126,900 -0.98(-0.69%)
Jan 21, 2021 144.09 144.40 140.45 141.40 692,687 -2.27(-1.58%)
Jan 20, 2021 143.38 144.30 141.50 143.67 1,266,977 +1.41(+0.99%)
Jan 19, 2021 142.21 143.00 140.24 142.26 896,227 +2.22(+1.59%)
Jan 15, 2021 141.44 142.52 139.38 140.04 2,754,100 -2.09(-1.47%)
Jan 14, 2021 143.22 143.27 140.79 142.13 959,086 -0.36(-0.25%)
Jan 13, 2021 142.07 143.50 142.00 142.49 1,414,480 +0.57(+0.40%)
Jan 12, 2021 140.99 142.68 140.86 141.92 946,511 +1.02(+0.72%)
Jan 11, 2021 138.21 141.87 138.00 140.90 1,129,174 +2.09(+1.51%)
Jan 08, 2021 135.43 139.14 135.43 138.81 787,000 +2.01(+1.47%)
Jan 07, 2021 134.94 136.88 134.67 136.80 881,730 +1.40(+1.03%)
Jan 06, 2021 132.35 136.49 131.92 135.40 1,022,769 +3.43(+2.60%)
Jan 05, 2021 132.29 133.04 131.54 131.97 1,101,815 -0.04(-0.03%)
Jan 04, 2021 133.73 133.93 130.70 132.01 1,443,819 -0.73(-0.55%)
Dec 31, 2020 132.74 132.74 132.74 399,680 +2.60(+2.00%)
Dec 30, 2020 129.78 130.53 129.46 130.14 399,680 +1.00(+0.77%)
Dec 29, 2020 129.65 129.87 128.90 129.14 303,594 +0.29(+0.23%)
Dec 28, 2020 129.08 129.22 127.92 128.85 458,683 +0.23(+0.18%)
Dec 24, 2020 127.98 128.74 127.59 128.62 191,800 +0.67(+0.52%)
Dec 23, 2020 130.49 130.74 127.94 127.95 493,145 -1.95(-1.50%)
Dec 22, 2020 127.03 130.38 126.74 129.90 1,041,117 +1.85(+1.44%)
Dec 21, 2020 127.82 128.57 124.28 128.05 1,112,400 -0.55(-0.43%)
Dec 18, 2020 128.19 129.64 127.95 128.60 1,709,400 +0.10(+0.08%)
Dec 17, 2020 127.84 129.47 127.30 128.50 1,051,326 +1.40(+1.10%)
Dec 16, 2020 127.90 128.31 126.71 127.10 1,110,395 -0.19(-0.15%)
Dec 15, 2020 124.79 128.37 124.64 127.29 851,707 +3.25(+2.62%)
Dec 14, 2020 126.72 128.10 123.90 124.04 640,599 -1.63(-1.30%)
Dec 11, 2020 124.56 125.97 124.01 125.67 550,500 +0.68(+0.54%)
Dec 10, 2020 125.75 126.36 124.63 124.99 702,402 -1.11(-0.88%)
Dec 09, 2020 128.89 129.66 124.08 126.10 971,481 -2.55(-1.98%)
Dec 08, 2020 128.50 129.20 127.30 128.65 621,357 +0.09(+0.07%)
Dec 07, 2020 125.46 128.96 125.45 128.56 1,695,041 +3.26(+2.60%)
Dec 04, 2020 124.86 127.00 124.68 125.30 850,100 +0.40(+0.32%)
Dec 03, 2020 126.87 127.04 123.27 124.90 1,865,661 -4.46(-3.45%)
Dec 02, 2020 129.71 130.00 128.25 129.36 569,321 -0.55(-0.42%)
Dec 01, 2020 127.33 130.40 127.33 129.91 730,211 +1.92(+1.50%)
Nov 30, 2020 127.02 128.28 126.43 127.99 1,037,582 +0.87(+0.68%)
Nov 27, 2020 126.97 127.51 126.28 127.12 517,600 -0.21(-0.16%)
Nov 25, 2020 127.19 128.20 127.04 127.33 745,300 +0.06(+0.05%)
Nov 24, 2020 126.13 127.72 126.05 127.27 914,070 +1.26(+1.00%)
Nov 23, 2020 126.80 127.47 124.84 126.01 708,467 -0.32(-0.25%)
Nov 20, 2020 125.19 127.37 124.66 126.33 945,800 +1.57(+1.26%)
Nov 19, 2020 124.10 126.70 122.86 124.76 1,111,610 +2.03(+1.65%)
Nov 18, 2020 124.03 124.16 122.23 122.73 1,001,333 -1.60(-1.29%)
Nov 17, 2020 125.89 126.05 123.65 124.33 991,827 -1.20(-0.96%)
Nov 16, 2020 126.56 126.56 124.13 125.53 1,092,772 -0.29(-0.23%)
Nov 13, 2020 127.45 128.21 125.31 125.82 773,200 -1.03(-0.81%)
Nov 12, 2020 130.27 130.27 126.46 126.85 631,494 -2.94(-2.27%)
Nov 11, 2020 127.59 131.32 127.53 129.79 659,001 +2.66(+2.09%)
Nov 10, 2020 129.27 129.98 126.05 127.13 1,239,996 -2.55(-1.97%)
Nov 09, 2020 139.50 139.50 129.25 129.68 1,014,111 -3.52(-2.64%)
Nov 06, 2020 133.22 133.97 131.81 133.20 599,800 -0.01(-0.01%)
Nov 05, 2020 129.56 133.85 129.56 133.21 845,412 +3.91(+3.02%)
Nov 04, 2020 126.04 131.53 126.03 129.30 686,703 +4.39(+3.51%)
Nov 03, 2020 125.08 126.97 124.17 124.91 430,500 +1.73(+1.40%)
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.