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, 2014 36.63 37.14 36.39 36.90 1,615,868 +0.40(+1.10%)
Apr 29, 2014 36.28 36.69 36.19 36.50 2,096,736 +0.20(+0.55%)
Apr 28, 2014 36.25 36.44 35.83 36.30 1,644,313 +0.25(+0.69%)
Apr 25, 2014 36.46 36.48 35.93 36.05 2,010,469 -0.22(-0.61%)
Apr 24, 2014 34.86 37.02 34.86 36.27 2,240,482 -0.34(-0.93%)
Apr 23, 2014 36.46 36.67 36.08 36.61 1,889,373 -0.01(-0.03%)
Apr 22, 2014 36.02 36.82 35.83 36.62 2,857,448 +1.14(+3.21%)
Apr 21, 2014 35.04 35.63 34.85 35.48 1,540,399 +0.47(+1.34%)
Apr 17, 2014 34.81 35.01 35.01 35.01 1,673,000 +0.28(+0.81%)
Apr 16, 2014 34.38 34.98 34.24 34.73 2,141,164 +0.60(+1.76%)
Apr 15, 2014 34.36 34.52 33.49 34.13 2,975,701 -0.28(-0.81%)
Apr 14, 2014 34.80 35.37 34.05 34.41 1,999,558 -0.36(-1.04%)
Apr 11, 2014 34.81 35.22 34.04 34.77 3,862,609 -0.12(-0.34%)
Apr 10, 2014 34.90 35.72 34.27 34.89 4,009,253 +0.01(+0.03%)
Apr 09, 2014 33.89 34.96 33.68 34.88 3,826,022 +0.07(+0.20%)
Apr 08, 2014 35.82 36.27 34.68 34.81 3,528,198 -0.98(-2.74%)
Apr 07, 2014 36.30 36.40 35.64 35.79 4,080,054 -0.51(-1.40%)
Apr 04, 2014 36.62 36.83 35.00 36.30 4,030,934 -0.14(-0.38%)
Apr 03, 2014 37.10 37.33 36.09 36.44 2,462,986 -0.54(-1.46%)
Apr 02, 2014 36.02 37.11 35.63 36.98 2,351,550 +1.20(+3.35%)
Apr 01, 2014 37.31 37.31 35.51 35.78 5,835,774 -1.16(-3.14%)
Mar 31, 2014 36.64 37.63 36.64 36.94 2,167,629 +0.22(+0.60%)
Mar 28, 2014 37.24 37.66 36.58 36.72 1,971,828 -0.42(-1.13%)
Mar 27, 2014 37.63 37.91 36.36 37.14 2,478,269 -0.46(-1.22%)
Mar 26, 2014 38.31 38.47 37.56 37.60 1,524,682 -0.55(-1.44%)
Mar 25, 2014 38.21 38.36 37.74 38.15 1,355,565 +0.06(+0.16%)
Mar 24, 2014 37.82 38.16 37.46 38.09 2,142,271 +0.55(+1.47%)
Mar 21, 2014 37.96 37.97 37.32 37.54 2,400,550 +0.05(+0.13%)
Mar 20, 2014 37.43 37.68 37.29 37.49 2,237,541 -0.01(-0.03%)
Mar 19, 2014 38.58 38.75 37.30 37.50 2,710,071 -1.00(-2.60%)
Mar 18, 2014 39.43 39.73 38.13 38.50 2,939,866 -1.23(-3.10%)
Mar 17, 2014 39.49 39.90 39.37 39.73 901,990 +0.40(+1.02%)
Mar 14, 2014 38.79 39.41 38.52 39.33 1,840,949 +0.51(+1.31%)
Mar 13, 2014 39.47 39.69 38.79 38.82 1,172,306 -0.58(-1.47%)
Mar 12, 2014 39.35 39.54 38.83 39.40 1,094,281 -0.15(-0.38%)
Mar 11, 2014 40.12 40.37 39.50 39.55 1,227,703 -0.72(-1.79%)
Mar 10, 2014 40.67 40.89 40.21 40.27 1,107,233 -0.52(-1.27%)
Mar 07, 2014 40.76 41.25 40.55 40.79 1,316,297 +0.09(+0.22%)
Mar 06, 2014 39.97 40.95 39.92 40.70 1,245,324 +0.66(+1.65%)
Mar 05, 2014 39.34 40.08 38.69 40.04 1,072,482 +0.22(+0.55%)
Mar 04, 2014 39.55 39.90 39.08 39.82 1,557,117 +1.47(+3.83%)
Mar 03, 2014 37.93 38.68 37.85 38.35 1,325,758 -0.04(-0.10%)
Feb 28, 2014 38.50 39.06 38.26 38.39 1,133,515 -0.03(-0.08%)
Feb 27, 2014 38.29 38.55 38.07 38.42 1,480,919 +0.07(+0.18%)
Feb 26, 2014 39.04 39.30 38.30 38.35 1,712,964 -0.72(-1.84%)
Feb 25, 2014 38.97 39.40 38.68 39.07 1,008,619 -0.05(-0.13%)
Feb 24, 2014 38.85 39.65 38.77 39.12 1,063,125 +0.19(+0.49%)
Feb 21, 2014 39.43 39.74 38.89 38.93 1,621,634 -0.55(-1.39%)
Feb 20, 2014 39.42 39.64 39.18 39.48 955,230 -0.09(-0.23%)
Feb 19, 2014 39.20 39.79 38.99 39.57 1,907,657 +0.46(+1.18%)
Feb 18, 2014 38.91 39.62 38.73 39.11 1,064,465 +0.39(+1.01%)
Feb 14, 2014 38.60 38.72 38.72 38.72 590,700 +0.03(+0.08%)
Feb 13, 2014 38.46 38.85 38.30 38.69 391,528 +0.10(+0.26%)
Feb 12, 2014 38.34 38.72 38.20 38.59 731,558 +0.22(+0.57%)
Feb 11, 2014 37.51 38.53 37.51 38.37 1,065,246 +0.86(+2.29%)
Feb 10, 2014 37.61 37.73 37.35 37.51 1,820,107 -0.03(-0.08%)
Feb 07, 2014 38.00 38.08 37.46 37.54 1,918,762 -0.31(-0.82%)
Feb 06, 2014 38.37 38.60 37.73 37.85 1,355,583 -0.30(-0.79%)
Feb 05, 2014 37.30 38.33 36.85 38.15 1,429,821 +0.36(+0.95%)
Feb 04, 2014 37.10 38.17 36.37 37.79 1,935,846 +0.66(+1.78%)
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.