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, 2007 33.16 33.87 32.47 32.56 2,442,996 -0.30(-0.91%)
Apr 27, 2007 33.21 33.34 32.70 32.86 1,586,556 -0.47(-1.41%)
Apr 26, 2007 33.69 33.75 33.18 33.33 1,749,394 -0.29(-0.86%)
Apr 25, 2007 33.18 33.69 33.01 33.62 2,328,084 +0.48(+1.45%)
Apr 24, 2007 33.65 33.75 33.05 33.14 2,219,261 +0.09(+0.27%)
Apr 23, 2007 32.92 34.18 32.80 33.05 4,228,761 +0.91(+2.83%)
Apr 20, 2007 31.68 32.55 31.27 32.14 4,213,092 +0.94(+3.01%)
Apr 19, 2007 30.77 31.79 30.60 31.20 2,304,102 -0.06(-0.19%)
Apr 18, 2007 31.20 31.83 31.15 31.26 2,499,674 -0.17(-0.54%)
Apr 17, 2007 31.50 31.55 30.91 31.43 3,094,523 -0.03(-0.10%)
Apr 16, 2007 30.81 31.69 30.65 31.46 2,906,520 +0.23(+0.74%)
Apr 13, 2007 29.92 31.75 29.82 31.23 5,030,148 +1.64(+5.54%)
Apr 12, 2007 29.43 29.94 29.22 29.59 1,864,948 +0.19(+0.65%)
Apr 11, 2007 30.22 30.50 29.20 29.40 4,386,450 -0.23(-0.78%)
Apr 10, 2007 29.56 29.82 29.27 29.63 1,382,306 +0.08(+0.27%)
Apr 09, 2007 29.66 29.83 29.42 29.55 2,141,970 -0.12(-0.40%)
Apr 05, 2007 29.31 29.91 29.31 29.67 1,510,878 +0.07(+0.24%)
Apr 04, 2007 29.75 29.98 29.51 29.60 1,409,574 -0.08(-0.27%)
Apr 03, 2007 29.66 29.97 29.55 29.68 1,991,486 +0.10(+0.34%)
Apr 02, 2007 29.42 29.86 29.08 29.58 1,706,655 +0.17(+0.58%)
Mar 30, 2007 29.64 29.88 28.96 29.41 1,661,045 -0.08(-0.27%)
Mar 29, 2007 29.56 29.82 28.92 29.49 2,006,724 +0.26(+0.89%)
Mar 28, 2007 29.15 29.46 28.86 29.23 2,142,656 -0.33(-1.12%)
Mar 27, 2007 29.48 29.82 29.17 29.56 1,287,134 +0.06(+0.20%)
Mar 26, 2007 29.39 29.94 29.22 29.50 2,339,776 +0.25(+0.85%)
Mar 23, 2007 29.51 30.10 29.12 29.25 2,387,190 -0.37(-1.25%)
Mar 22, 2007 29.47 30.40 29.17 29.62 4,707,667 +0.52(+1.79%)
Mar 21, 2007 28.31 29.48 28.31 29.10 2,364,006 +0.76(+2.68%)
Mar 20, 2007 28.64 28.70 28.11 28.34 2,254,388 -0.14(-0.49%)
Mar 19, 2007 27.80 28.85 27.73 28.48 2,733,542 +0.67(+2.41%)
Mar 16, 2007 27.64 27.97 27.41 27.81 2,027,254 +0.17(+0.62%)
Mar 15, 2007 27.76 28.34 27.59 27.64 2,710,427 +0.14(+0.51%)
Mar 14, 2007 27.57 27.83 26.57 27.50 3,142,355 -0.17(-0.61%)
Mar 13, 2007 28.49 28.40 27.50 27.67 1,684,230 -0.82(-2.88%)
Mar 12, 2007 28.42 28.78 28.15 28.49 1,455,962 -0.07(-0.25%)
Mar 09, 2007 29.21 29.21 28.46 28.56 1,554,812 +0.03(+0.11%)
Mar 08, 2007 28.47 29.23 28.15 28.53 2,883,390 +0.54(+1.93%)
Mar 07, 2007 28.68 28.69 27.88 27.99 2,825,450 -0.66(-2.30%)
Mar 06, 2007 28.29 29.00 27.85 28.65 4,120,654 +1.14(+4.14%)
Mar 05, 2007 27.76 28.41 27.40 27.51 4,159,600 -0.74(-2.62%)
Mar 02, 2007 28.41 29.13 28.00 28.25 4,088,975 -1.05(-3.58%)
Mar 01, 2007 28.96 29.58 27.75 29.30 5,074,222 -0.63(-2.10%)
Feb 28, 2007 30.30 30.35 29.18 29.93 3,998,629 -0.37(-1.22%)
Feb 27, 2007 31.25 31.25 29.81 30.30 3,564,506 -1.50(-4.72%)
Feb 26, 2007 32.33 32.62 31.75 31.80 2,057,137 -0.51(-1.58%)
Feb 23, 2007 32.74 32.90 32.00 32.31 3,026,136 -0.27(-0.83%)
Feb 22, 2007 33.32 33.43 32.35 32.58 3,321,486 -0.54(-1.63%)
Feb 21, 2007 32.82 33.30 32.48 33.12 3,185,432 +0.37(+1.13%)
Feb 20, 2007 32.16 32.94 31.90 32.75 2,518,696 +0.43(+1.33%)
Feb 16, 2007 31.69 32.47 31.42 32.32 3,099,877 +0.63(+1.99%)
Feb 15, 2007 31.62 31.71 31.25 31.69 3,109,153 +0.09(+0.28%)
Feb 14, 2007 31.75 32.01 31.36 31.60 7,577,040 +0.50(+1.61%)
Feb 13, 2007 35.64 36.00 30.56 31.10 22,782,440 -4.00(-11.40%)
Feb 12, 2007 36.75 36.75 34.02 35.10 8,693,164 -2.10(-5.65%)
Feb 09, 2007 36.34 37.45 36.11 37.20 4,766,014 +0.99(+2.73%)
Feb 08, 2007 35.01 37.20 34.67 36.21 3,571,456 +1.21(+3.46%)
Feb 07, 2007 34.02 35.82 33.96 35.00 2,603,300 +0.76(+2.22%)
Feb 06, 2007 33.80 34.29 33.72 34.24 2,116,001 +0.57(+1.69%)
Feb 05, 2007 33.32 33.85 33.10 33.67 1,550,837 +0.13(+0.39%)
Feb 02, 2007 33.80 33.86 33.22 33.54 2,165,742 -0.29(-0.86%)
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.