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 (%)
Apr 30, 2012 25.07 25.07 24.45 24.57 3,267,746 -0.57(-2.27%)
Apr 27, 2012 25.20 25.30 25.05 25.14 2,725,835 +0.07(+0.28%)
Apr 26, 2012 24.96 25.19 24.75 25.07 2,565,351 -0.05(-0.20%)
Apr 25, 2012 25.01 25.51 24.99 25.12 4,491,657 -0.21(-0.83%)
Apr 24, 2012 25.00 25.53 25.00 25.33 3,202,347 +0.31(+1.24%)
Apr 23, 2012 24.73 25.09 24.72 25.02 2,525,056 -0.02(-0.08%)
Apr 20, 2012 24.81 25.13 24.75 25.04 2,345,467 +0.34(+1.38%)
Apr 19, 2012 24.73 24.90 24.57 24.70 1,628,036 -0.01(-0.04%)
Apr 18, 2012 24.62 24.89 24.60 24.71 1,551,234 -0.07(-0.28%)
Apr 17, 2012 24.60 24.87 24.51 24.78 1,915,325 +0.35(+1.43%)
Apr 16, 2012 24.72 24.73 24.40 24.43 1,239,800 -0.14(-0.57%)
Apr 13, 2012 24.82 24.95 24.57 24.57 1,034,232 -0.38(-1.52%)
Apr 12, 2012 24.71 24.98 24.57 24.95 1,132,999 +0.22(+0.89%)
Apr 11, 2012 24.89 25.05 24.69 24.73 2,313,680 +0.14(+0.57%)
Apr 10, 2012 25.17 25.19 24.49 24.59 3,262,356 -0.76(-3.00%)
Apr 09, 2012 25.12 25.48 25.09 25.35 1,291,658 -0.17(-0.67%)
Apr 05, 2012 25.07 25.69 25.07 25.52 3,589,310 +0.30(+1.19%)
Apr 04, 2012 25.44 25.59 25.22 25.22 1,429,865 -0.51(-1.98%)
Apr 03, 2012 25.84 25.96 25.53 25.73 1,578,139 -0.20(-0.77%)
Apr 02, 2012 25.82 26.12 25.68 25.93 2,306,501 +0.03(+0.12%)
Mar 30, 2012 25.94 26.08 25.68 25.90 1,643,038 +0.08(+0.31%)
Mar 29, 2012 26.23 26.27 25.68 25.82 2,420,236 -0.60(-2.27%)
Mar 28, 2012 26.54 26.75 26.26 26.42 1,860,762 -0.19(-0.71%)
Mar 27, 2012 27.21 27.34 26.58 26.61 1,332,550 -0.57(-2.10%)
Mar 26, 2012 26.89 27.19 26.73 27.18 1,447,190 +0.54(+2.03%)
Mar 23, 2012 26.80 26.84 26.20 26.64 1,446,493 -0.24(-0.89%)
Mar 22, 2012 26.62 26.96 26.54 26.88 1,739,728 +0.03(+0.11%)
Mar 21, 2012 26.82 26.93 26.43 26.85 1,366,144 +0.13(+0.49%)
Mar 20, 2012 26.70 26.87 26.57 26.72 1,613,984 -0.08(-0.30%)
Mar 19, 2012 26.74 26.99 26.41 26.80 934,319 +0.19(+0.71%)
Mar 16, 2012 26.85 26.95 26.52 26.61 1,711,329 -0.14(-0.52%)
Mar 15, 2012 26.56 26.84 26.34 26.75 1,201,273 +0.26(+0.98%)
Mar 14, 2012 26.73 26.85 26.42 26.49 1,003,743 -0.23(-0.86%)
Mar 13, 2012 25.95 26.73 25.93 26.72 1,970,610 +0.88(+3.41%)
Mar 12, 2012 26.08 26.22 25.78 25.84 1,731,127 -0.29(-1.11%)
Mar 09, 2012 25.99 26.38 25.91 26.13 1,094,801 +0.18(+0.69%)
Mar 08, 2012 25.84 25.99 25.69 25.95 1,040,260 +0.31(+1.21%)
Mar 07, 2012 25.53 25.67 25.41 25.64 1,386,224 +0.17(+0.67%)
Mar 06, 2012 25.87 25.98 25.41 25.47 1,487,072 -0.68(-2.60%)
Mar 05, 2012 26.16 26.30 26.00 26.15 1,623,606 +0.04(+0.15%)
Mar 02, 2012 26.36 26.46 26.07 26.11 1,371,637 -0.20(-0.76%)
Mar 01, 2012 26.39 26.72 26.19 26.31 2,235,423 -0.03(-0.11%)
Feb 29, 2012 26.75 26.99 26.31 26.34 1,869,733 -0.29(-1.09%)
Feb 28, 2012 26.83 26.83 26.52 26.63 1,941,486 -0.16(-0.60%)
Feb 27, 2012 26.46 26.90 26.20 26.79 1,140,571 +0.10(+0.37%)
Feb 24, 2012 26.31 26.80 26.19 26.69 1,222,197 +0.43(+1.64%)
Feb 23, 2012 26.26 26.40 25.97 26.26 1,558,534 +0.04(+0.15%)
Feb 22, 2012 26.48 26.57 26.16 26.22 2,086,203 -0.38(-1.43%)
Feb 21, 2012 26.76 26.88 26.53 26.60 1,632,918 -0.21(-0.78%)
Feb 17, 2012 26.77 26.87 26.46 26.81 2,022,625 +0.06(+0.22%)
Feb 16, 2012 26.13 26.93 26.06 26.75 2,255,911 +0.54(+2.06%)
Feb 15, 2012 26.49 26.49 26.02 26.21 2,006,578 -0.15(-0.57%)
Feb 14, 2012 26.25 26.39 26.07 26.36 1,548,343 +0.00(+0.00%)
Feb 13, 2012 26.22 26.47 26.05 26.36 1,969,743 +0.36(+1.38%)
Feb 10, 2012 25.67 26.02 25.51 26.00 1,819,510 +0.12(+0.46%)
Feb 09, 2012 26.26 26.33 25.77 25.88 1,857,843 -0.36(-1.37%)
Feb 08, 2012 25.89 26.25 25.68 26.24 2,748,312 +0.54(+2.10%)
Feb 07, 2012 25.32 25.82 25.17 25.70 2,085,767 +0.35(+1.38%)
Feb 06, 2012 24.97 25.36 24.91 25.35 2,080,173 +0.28(+1.12%)
Feb 03, 2012 25.04 25.19 24.90 25.07 3,356,628 +0.41(+1.66%)
Feb 02, 2012 24.54 25.14 24.50 24.66 3,602,678 -0.11(-0.44%)
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.