Nasdaq OMX Group (NQ: NDAQ )

163.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 88.90 89.76 88.32 88.32 860,337 -0.48(-0.54%)
Apr 27, 2018 88.32 88.95 87.75 88.80 1,017,673 +0.64(+0.73%)
Apr 26, 2018 88.35 88.68 87.42 88.16 1,368,556 +0.37(+0.42%)
Apr 25, 2018 86.32 87.97 85.87 87.79 1,097,419 +1.54(+1.79%)
Apr 24, 2018 87.32 87.66 85.85 86.25 1,758,773 -0.70(-0.81%)
Apr 23, 2018 87.42 87.58 86.39 86.95 767,620 -0.47(-0.54%)
Apr 20, 2018 87.00 87.66 86.75 87.42 1,032,794 +0.48(+0.55%)
Apr 19, 2018 85.94 87.23 85.73 86.94 670,527 +1.29(+1.51%)
Apr 18, 2018 86.35 86.35 85.60 85.65 853,256 -0.25(-0.29%)
Apr 17, 2018 86.48 86.83 85.77 85.90 1,326,532 -0.08(-0.09%)
Apr 16, 2018 86.50 86.98 85.81 85.98 773,812 +0.05(+0.06%)
Apr 13, 2018 86.82 86.93 85.69 85.93 566,394 -0.69(-0.80%)
Apr 12, 2018 85.56 87.03 85.56 86.62 828,663 +0.87(+1.01%)
Apr 11, 2018 85.33 86.22 85.16 85.75 762,716 -0.20(-0.23%)
Apr 10, 2018 86.14 86.41 85.03 85.95 800,935 +0.66(+0.77%)
Apr 09, 2018 85.46 86.66 84.96 85.29 599,385 +0.09(+0.11%)
Apr 06, 2018 85.90 86.19 84.49 85.20 935,959 -1.11(-1.29%)
Apr 05, 2018 86.50 86.94 86.01 86.31 1,058,110 +0.09(+0.10%)
Apr 04, 2018 85.41 86.40 85.14 86.22 1,274,170 -0.43(-0.50%)
Apr 03, 2018 85.58 86.71 85.10 86.65 1,639,109 +1.12(+1.31%)
Apr 02, 2018 86.22 86.40 84.46 85.53 1,627,648 -0.69(-0.80%)
Mar 29, 2018 86.22 86.22 86.22 0 +2.73(+3.27%)
Mar 28, 2018 81.94 84.73 81.94 83.49 1,489,345 +1.57(+1.92%)
Mar 27, 2018 83.71 84.46 81.39 81.92 1,379,843 -1.58(-1.89%)
Mar 26, 2018 81.94 83.71 81.77 83.50 850,052 +2.78(+3.44%)
Mar 23, 2018 82.21 82.65 80.62 80.72 720,269 -1.30(-1.58%)
Mar 22, 2018 83.61 84.13 81.92 82.02 684,718 -2.19(-2.60%)
Mar 21, 2018 84.12 84.89 83.99 84.21 544,465 +0.06(+0.07%)
Mar 20, 2018 84.01 84.74 83.73 84.15 908,760 +0.53(+0.63%)
Mar 19, 2018 83.92 84.20 82.86 83.62 490,934 -0.35(-0.42%)
Mar 16, 2018 84.19 84.49 83.56 83.97 1,210,412 -0.11(-0.13%)
Mar 15, 2018 84.36 84.36 83.54 84.08 658,238 -0.29(-0.34%)
Mar 14, 2018 85.60 85.64 84.10 84.37 548,619 -0.88(-1.03%)
Mar 13, 2018 86.47 86.47 85.02 85.25 478,768 -0.64(-0.75%)
Mar 12, 2018 86.72 87.00 85.18 85.89 829,247 -0.64(-0.74%)
Mar 09, 2018 85.41 86.67 85.08 86.53 680,542 +1.67(+1.97%)
Mar 08, 2018 84.22 85.01 83.64 84.86 610,898 +0.91(+1.08%)
Mar 07, 2018 83.05 84.11 83.03 83.95 555,025 +0.04(+0.05%)
Mar 06, 2018 82.57 84.47 82.04 83.91 1,209,708 +2.14(+2.62%)
Mar 05, 2018 80.19 81.94 79.99 81.77 541,317 +1.18(+1.46%)
Mar 02, 2018 79.28 80.78 79.05 80.59 461,168 +0.99(+1.24%)
Mar 01, 2018 81.00 81.00 79.22 79.60 660,199 -1.15(-1.42%)
Feb 28, 2018 82.13 82.71 80.74 80.75 695,160 -0.94(-1.15%)
Feb 27, 2018 81.74 82.54 81.23 81.69 1,048,044 +0.03(+0.04%)
Feb 26, 2018 81.08 81.72 80.66 81.66 1,130,688 +1.18(+1.47%)
Feb 23, 2018 78.66 80.50 78.52 80.48 1,438,779 +2.28(+2.92%)
Feb 22, 2018 79.32 79.66 77.96 78.20 490,598 -0.92(-1.16%)
Feb 21, 2018 79.06 80.66 78.84 79.12 872,676 +0.32(+0.41%)
Feb 20, 2018 78.85 80.43 78.55 78.80 1,158,770 -0.22(-0.28%)
Feb 16, 2018 79.02 79.02 79.02 0 -1.36(-1.69%)
Feb 15, 2018 80.44 80.68 79.07 80.38 852,486 +0.62(+0.78%)
Feb 14, 2018 79.86 77.90 79.76 1,245,868 +1.26(+1.61%)
Feb 13, 2018 78.65 78.50 742,644 +0.94(+1.21%)
Feb 12, 2018 77.05 78.14 77.04 77.56 1,139,421 +1.45(+1.91%)
Feb 09, 2018 75.22 76.66 73.83 76.11 1,677,732 +0.90(+1.20%)
Feb 08, 2018 77.17 77.93 75.10 75.21 1,629,640 -2.06(-2.67%)
Feb 07, 2018 77.52 78.65 77.24 77.27 1,445,016 -0.45(-0.58%)
Feb 06, 2018 74.91 78.01 74.91 77.72 2,899,588 -0.98(-1.25%)
Feb 05, 2018 79.59 80.98 77.20 78.70 1,232,089 -1.64(-2.04%)
Feb 02, 2018 81.04 81.80 80.28 80.34 1,496,022 -1.03(-1.27%)
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.