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, 2009 19.00 19.80 19.00 19.23 4,540,888 +0.47(+2.51%)
Apr 29, 2009 18.51 18.78 18.22 18.76 2,873,395 +0.60(+3.30%)
Apr 28, 2009 18.42 18.71 18.12 18.16 3,180,496 -0.56(-2.99%)
Apr 27, 2009 18.65 19.13 18.54 18.72 2,218,454 -0.38(-1.99%)
Apr 24, 2009 18.75 19.41 18.41 19.10 4,262,202 +0.16(+0.84%)
Apr 23, 2009 18.65 19.16 18.29 18.94 3,725,227 +0.60(+3.27%)
Apr 22, 2009 18.17 18.94 18.02 18.34 4,637,056 -0.15(-0.81%)
Apr 21, 2009 18.00 18.55 17.61 18.49 5,592,214 +0.41(+2.27%)
Apr 20, 2009 19.48 19.60 18.08 18.08 3,638,321 -1.72(-8.69%)
Apr 17, 2009 19.06 20.05 19.06 19.80 3,496,996 +0.01(+0.05%)
Apr 16, 2009 20.00 20.12 18.91 19.79 6,051,925 +0.17(+0.87%)
Apr 15, 2009 19.96 20.21 18.96 19.62 6,642,110 -0.72(-3.54%)
Apr 14, 2009 21.34 21.66 20.32 20.34 4,159,233 -2.19(-9.72%)
Apr 13, 2009 21.32 22.61 21.26 22.53 4,090,436 +0.54(+2.46%)
Apr 09, 2009 20.80 21.99 20.46 21.99 3,768,953 +1.59(+7.79%)
Apr 08, 2009 19.75 20.40 19.75 20.40 3,100,025 +0.60(+3.03%)
Apr 07, 2009 20.32 20.59 19.80 19.80 3,199,139 -0.96(-4.62%)
Apr 06, 2009 20.60 20.97 20.25 20.76 3,377,282 -0.55(-2.58%)
Apr 03, 2009 20.30 21.39 19.38 21.31 4,419,335 +1.35(+6.76%)
Apr 02, 2009 19.47 20.25 19.47 19.96 3,523,924 +1.01(+5.33%)
Apr 01, 2009 18.45 19.28 18.45 18.95 4,175,635 -0.63(-3.22%)
Mar 31, 2009 18.80 19.84 18.50 19.58 3,910,765 +1.23(+6.70%)
Mar 30, 2009 19.36 19.68 18.35 18.35 3,865,552 -2.41(-11.61%)
Mar 26, 2009 21.30 21.30 20.32 20.76 5,520,992 -0.21(-1.00%)
Mar 25, 2009 21.47 21.73 19.90 20.97 5,235,313 -0.13(-0.62%)
Mar 24, 2009 23.28 23.52 21.05 21.10 5,605,666 -2.72(-11.42%)
Mar 23, 2009 22.59 24.00 21.51 23.82 4,554,847 +2.72(+12.89%)
Mar 20, 2009 21.98 21.98 21.01 21.10 3,264,481 -0.01(-0.05%)
Mar 19, 2009 22.57 22.82 21.09 21.11 4,420,005 -1.42(-6.30%)
Mar 18, 2009 22.00 22.81 21.58 22.53 6,495,351 +0.05(+0.22%)
Mar 17, 2009 21.06 22.50 20.76 22.48 4,277,591 +1.41(+6.69%)
Mar 16, 2009 22.68 22.80 20.92 21.07 4,198,658 -1.20(-5.39%)
Mar 13, 2009 23.80 23.80 22.10 22.27 4,493,374 -1.66(-6.94%)
Mar 12, 2009 22.79 23.96 21.95 23.93 5,024,821 +0.36(+1.53%)
Mar 11, 2009 21.95 23.87 21.52 23.57 4,708,381 +1.03(+4.57%)
Mar 10, 2009 20.53 22.54 20.11 22.54 5,478,176 +2.77(+14.01%)
Mar 09, 2009 19.53 20.19 18.95 19.77 3,606,809 +0.48(+2.49%)
Mar 06, 2009 18.96 19.40 18.43 19.29 5,287,193 +0.50(+2.66%)
Mar 05, 2009 19.40 19.73 18.47 18.79 3,671,205 -1.16(-5.81%)
Mar 04, 2009 18.97 20.50 18.84 19.95 3,084,978 +0.09(+0.45%)
Mar 02, 2009 20.28 21.20 19.69 19.86 3,860,252 -1.04(-4.98%)
Feb 27, 2009 21.29 21.82 20.88 20.90 3,624,773 -0.96(-4.39%)
Feb 26, 2009 22.51 23.25 21.02 21.86 6,929,807 +0.90(+4.29%)
Feb 25, 2009 20.99 21.65 20.08 20.96 3,930,891 -0.16(-0.76%)
Feb 24, 2009 19.61 21.12 19.27 21.12 4,445,160 +1.35(+6.83%)
Feb 23, 2009 20.50 21.18 19.73 19.77 3,803,460 -0.93(-4.49%)
Feb 20, 2009 19.77 21.14 19.50 20.70 5,376,517 +0.40(+1.97%)
Feb 19, 2009 21.11 21.32 20.26 20.30 3,613,890 -0.31(-1.50%)
Feb 18, 2009 20.20 20.97 19.60 20.61 4,232,873 +0.59(+2.95%)
Feb 17, 2009 20.28 20.56 19.73 20.02 3,579,796 -1.37(-6.40%)
Feb 13, 2009 21.49 22.22 21.17 21.39 3,711,370 -0.66(-2.99%)
Feb 12, 2009 21.04 22.24 21.02 22.05 3,386,866 +0.16(+0.73%)
Feb 11, 2009 22.00 22.42 21.31 21.89 2,544,694 -0.28(-1.26%)
Feb 10, 2009 23.11 23.55 21.88 22.17 5,361,755 -1.17(-5.01%)
Feb 09, 2009 24.49 24.52 23.01 23.34 3,493,908 -1.56(-6.27%)
Feb 06, 2009 23.61 25.07 23.46 24.90 3,745,485 +1.52(+6.50%)
Feb 05, 2009 21.98 23.83 21.57 23.38 4,214,990 +1.30(+5.89%)
Feb 04, 2009 21.47 22.48 21.08 22.08 3,345,333 +0.65(+3.03%)
Feb 03, 2009 20.75 21.83 20.25 21.43 4,519,169 +0.96(+4.69%)
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.