Nasdaq OMX Group (NQ: NDAQ )

164.56 USD +0.98 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 91.44 92.32 91.34 92.20 707,183 +0.75(+0.82%)
Apr 29, 2019 90.00 91.60 89.84 91.45 628,248 +1.59(+1.77%)
Apr 26, 2019 89.63 90.09 88.76 89.86 791,400 +0.42(+0.47%)
Apr 25, 2019 88.85 89.58 88.21 89.44 734,371 +0.26(+0.29%)
Apr 24, 2019 89.89 91.29 87.97 89.18 940,898 -0.47(-0.52%)
Apr 23, 2019 89.76 90.19 89.35 89.65 1,251,567 -0.08(-0.09%)
Apr 22, 2019 89.92 90.11 89.30 89.73 475,460 -0.26(-0.29%)
Apr 18, 2019 90.28 90.56 89.80 89.99 556,400 -0.21(-0.23%)
Apr 17, 2019 89.81 90.36 89.52 90.20 457,095 +0.45(+0.50%)
Apr 16, 2019 88.84 89.85 88.46 89.75 536,764 +1.28(+1.45%)
Apr 15, 2019 87.80 88.67 87.39 88.47 368,163 +0.67(+0.76%)
Apr 12, 2019 87.76 87.97 86.93 87.80 647,100 +0.77(+0.88%)
Apr 11, 2019 87.65 87.81 86.52 87.03 895,809 -0.47(-0.54%)
Apr 10, 2019 87.86 87.94 87.07 87.50 600,398 -0.20(-0.23%)
Apr 09, 2019 88.34 88.87 87.45 87.70 396,799 -1.06(-1.19%)
Apr 08, 2019 88.61 89.38 87.99 88.76 567,432 +0.17(+0.19%)
Apr 05, 2019 89.43 89.48 88.18 88.59 780,300 -0.59(-0.66%)
Apr 04, 2019 89.30 89.63 88.67 89.18 487,822 -0.12(-0.13%)
Apr 03, 2019 89.60 89.88 89.00 89.30 674,096 +0.29(+0.33%)
Apr 02, 2019 88.30 89.09 88.10 89.01 677,776 +0.61(+0.69%)
Apr 01, 2019 88.23 88.57 87.64 88.40 649,039 +0.91(+1.04%)
Mar 29, 2019 87.26 87.83 86.90 87.49 1,221,600 +0.75(+0.86%)
Mar 28, 2019 86.22 86.80 85.85 86.74 626,161 +0.64(+0.74%)
Mar 27, 2019 85.79 86.22 85.19 86.10 1,095,785 +0.28(+0.33%)
Mar 26, 2019 85.36 85.93 84.94 85.82 540,957 +0.91(+1.07%)
Mar 25, 2019 83.95 85.34 83.95 84.91 725,655 +1.02(+1.22%)
Mar 22, 2019 83.81 84.33 83.31 83.89 725,200 -0.46(-0.55%)
Mar 21, 2019 83.08 84.66 83.08 84.35 593,196 +0.99(+1.19%)
Mar 20, 2019 84.15 84.47 83.20 83.36 571,035 -0.78(-0.93%)
Mar 19, 2019 84.57 85.30 83.82 84.14 524,492 -0.10(-0.12%)
Mar 18, 2019 83.80 84.44 83.80 84.24 583,599 +0.69(+0.83%)
Mar 15, 2019 84.00 84.60 83.41 83.55 1,149,300 -0.44(-0.52%)
Mar 14, 2019 84.72 85.01 83.81 83.99 847,790 -1.06(-1.25%)
Mar 13, 2019 84.19 85.97 83.90 85.05 1,067,571 +1.23(+1.47%)
Mar 12, 2019 84.35 84.45 83.78 83.82 849,919 -0.20(-0.24%)
Mar 11, 2019 83.76 84.33 83.74 84.02 910,786 +0.58(+0.70%)
Mar 08, 2019 85.23 85.46 82.22 83.44 1,574,400 -2.53(-2.94%)
Mar 07, 2019 87.67 87.67 85.71 85.97 2,419,969 -1.70(-1.94%)
Mar 06, 2019 88.96 89.00 87.29 87.67 981,108 -1.07(-1.21%)
Mar 05, 2019 90.15 90.30 88.40 88.74 841,388 -1.41(-1.56%)
Mar 04, 2019 92.17 92.49 89.59 90.15 791,741 -1.84(-2.00%)
Mar 01, 2019 92.21 92.51 91.65 91.99 663,800 +0.42(+0.46%)
Feb 28, 2019 90.87 91.59 90.87 91.57 654,333 +0.77(+0.85%)
Feb 27, 2019 90.86 91.40 90.72 90.80 1,046,610 -0.30(-0.33%)
Feb 26, 2019 90.15 91.24 90.00 91.10 1,244,960 +0.96(+1.07%)
Feb 25, 2019 89.42 90.56 89.41 90.14 1,238,459 +1.10(+1.24%)
Feb 22, 2019 88.10 89.10 88.10 89.04 685,900 +0.97(+1.10%)
Feb 21, 2019 88.16 88.25 87.64 88.07 960,476 -0.01(-0.01%)
Feb 20, 2019 87.75 88.09 87.22 88.08 755,046 +0.26(+0.30%)
Feb 19, 2019 87.47 88.19 87.43 87.82 702,445 +0.06(+0.07%)
Feb 15, 2019 87.57 87.78 86.95 87.76 878,800 +0.60(+0.69%)
Feb 14, 2019 87.23 88.94 86.53 87.16 1,292,843 -0.83(-0.94%)
Feb 13, 2019 87.83 88.32 87.68 87.99 564,141 +0.42(+0.48%)
Feb 12, 2019 86.99 87.81 86.92 87.57 498,873 +0.87(+1.00%)
Feb 11, 2019 87.28 87.39 86.39 86.70 556,890 -0.36(-0.41%)
Feb 08, 2019 86.56 87.09 85.82 87.06 523,600 +0.24(+0.28%)
Feb 07, 2019 86.53 86.91 85.77 86.82 610,276 -0.11(-0.13%)
Feb 06, 2019 86.88 87.12 86.46 86.93 478,914 +0.12(+0.14%)
Feb 05, 2019 87.06 87.06 86.11 86.81 684,669 -0.15(-0.17%)
Feb 04, 2019 87.41 87.44 85.89 86.96 819,521 -0.42(-0.48%)
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.