Nasdaq OMX Group (NQ: NDAQ )

163.90 USD +0.32 (+0.20%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 108.75 111.14 108.32 109.67 693,843 -1.93(-1.73%)
Apr 29, 2020 112.75 113.23 111.22 111.60 826,984 +0.39(+0.35%)
Apr 28, 2020 113.53 114.42 110.65 111.21 1,006,246 -0.42(-0.38%)
Apr 27, 2020 107.11 111.89 107.00 111.63 922,622 +6.00(+5.68%)
Apr 24, 2020 104.77 105.75 102.97 105.63 843,600 +1.78(+1.71%)
Apr 23, 2020 106.97 106.97 102.82 103.85 905,068 -0.78(-0.75%)
Apr 22, 2020 108.50 108.50 102.80 104.63 1,362,670 -0.64(-0.61%)
Apr 21, 2020 107.72 108.86 104.76 105.27 968,382 -4.51(-4.11%)
Apr 20, 2020 109.77 110.88 108.76 109.78 922,808 -1.46(-1.31%)
Apr 17, 2020 111.10 111.91 109.38 111.24 773,800 +2.93(+2.71%)
Apr 16, 2020 106.89 108.93 106.50 108.31 722,699 +2.31(+2.18%)
Apr 15, 2020 106.11 108.11 104.61 106.00 829,907 -1.56(-1.45%)
Apr 14, 2020 105.65 107.88 104.27 107.56 1,384,606 +4.27(+4.13%)
Apr 13, 2020 105.29 106.99 102.67 103.29 805,704 -4.63(-4.29%)
Apr 09, 2020 104.78 108.59 104.78 107.92 740,500 +3.79(+3.64%)
Apr 08, 2020 101.53 104.81 101.23 104.13 744,873 +3.19(+3.16%)
Apr 07, 2020 104.72 107.11 100.22 100.94 1,125,513 -0.65(-0.64%)
Apr 06, 2020 99.89 102.27 98.07 101.59 916,783 +6.37(+6.69%)
Apr 03, 2020 94.53 95.92 93.57 95.22 851,900 +1.26(+1.34%)
Apr 02, 2020 92.05 94.45 90.33 93.96 1,237,053 +1.69(+1.83%)
Apr 01, 2020 92.98 93.29 90.00 92.27 1,058,775 -2.68(-2.82%)
Mar 31, 2020 99.52 100.40 94.57 94.95 1,515,753 -4.49(-4.52%)
Mar 30, 2020 94.03 99.83 92.81 99.44 1,437,366 +6.66(+7.18%)
Mar 27, 2020 90.04 95.44 89.28 92.78 1,127,200 -1.04(-1.11%)
Mar 26, 2020 88.05 96.09 88.05 93.82 1,699,275 +6.86(+7.89%)
Mar 25, 2020 82.99 91.02 82.28 86.96 1,969,122 +3.97(+4.78%)
Mar 24, 2020 76.91 83.19 76.39 82.99 1,975,431 +10.13(+13.90%)
Mar 23, 2020 80.57 80.57 71.66 72.86 1,793,954 -7.64(-9.49%)
Mar 20, 2020 89.82 89.82 79.67 80.50 2,161,400 -7.50(-8.52%)
Mar 19, 2020 91.77 92.60 85.52 88.00 1,753,455 -3.57(-3.90%)
Mar 18, 2020 90.44 95.49 89.15 91.57 2,265,847 -3.46(-3.64%)
Mar 17, 2020 87.47 95.88 87.00 95.03 2,225,360 +9.72(+11.39%)
Mar 16, 2020 87.00 92.78 83.35 85.31 1,417,161 -10.74(-11.18%)
Mar 13, 2020 93.15 96.37 85.71 96.05 1,680,900 +7.42(+8.37%)
Mar 12, 2020 91.43 93.32 88.30 88.63 1,766,513 -10.69(-10.76%)
Mar 11, 2020 101.86 101.96 97.79 99.32 1,829,160 -5.38(-5.14%)
Mar 10, 2020 108.32 108.79 102.19 104.70 1,988,958 -1.02(-0.96%)
Mar 09, 2020 102.72 108.42 102.46 105.72 1,434,162 -4.78(-4.33%)
Mar 06, 2020 110.87 112.29 107.67 110.50 1,260,000 -3.60(-3.16%)
Mar 05, 2020 112.57 114.59 111.59 114.10 1,645,087 -2.27(-1.95%)
Mar 04, 2020 112.17 116.55 110.50 116.37 1,206,509 +6.30(+5.72%)
Mar 03, 2020 110.74 114.07 109.13 110.07 1,317,220 -0.05(-0.05%)
Mar 02, 2020 103.00 110.35 103.00 110.12 1,263,251 +7.57(+7.38%)
Feb 28, 2020 105.23 105.45 100.47 102.55 2,281,000 -4.90(-4.56%)
Feb 27, 2020 112.00 112.50 107.32 107.45 1,342,532 -5.57(-4.93%)
Feb 26, 2020 112.47 114.66 112.47 113.02 948,139 +0.61(+0.54%)
Feb 25, 2020 114.91 115.32 111.85 112.41 963,568 -2.33(-2.03%)
Feb 24, 2020 112.48 115.42 112.39 114.74 1,122,610 -0.44(-0.38%)
Feb 21, 2020 114.24 115.45 113.99 115.18 2,527,200 +0.69(+0.60%)
Feb 20, 2020 115.55 115.80 113.32 114.49 692,278 -0.78(-0.68%)
Feb 19, 2020 115.97 117.33 115.20 115.27 726,409 -0.40(-0.35%)
Feb 18, 2020 113.50 116.16 113.13 115.67 1,085,103 -0.53(-0.46%)
Feb 14, 2020 114.64 116.25 114.64 116.20 530,300 +1.80(+1.57%)
Feb 13, 2020 114.17 114.90 113.95 114.40 409,848 +0.34(+0.30%)
Feb 12, 2020 114.90 115.06 112.94 114.06 582,609 -0.74(-0.64%)
Feb 11, 2020 115.72 116.68 114.68 114.80 462,961 -0.93(-0.80%)
Feb 10, 2020 114.12 115.85 114.01 115.73 941,261 +1.40(+1.22%)
Feb 07, 2020 115.97 116.30 114.24 114.33 959,400 -1.52(-1.31%)
Feb 06, 2020 117.21 117.23 115.53 115.85 910,589 -0.62(-0.53%)
Feb 05, 2020 119.24 119.25 115.90 116.47 1,020,182 -2.20(-1.85%)
Feb 04, 2020 118.94 120.23 118.46 118.67 866,703 +0.88(+0.75%)
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.