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 28, 2017 68.65 69.02 68.36 68.87 1,026,795 +0.20(+0.29%)
Apr 27, 2017 69.42 69.52 68.28 68.67 1,561,212 -0.87(-1.25%)
Apr 26, 2017 70.22 70.54 68.93 69.54 1,874,193 -0.99(-1.40%)
Apr 25, 2017 70.88 70.97 70.44 70.53 760,633 +0.08(+0.11%)
Apr 24, 2017 70.83 70.99 70.11 70.45 1,117,194 +0.54(+0.77%)
Apr 21, 2017 69.97 70.30 69.66 69.91 833,624 -0.21(-0.30%)
Apr 20, 2017 69.58 70.21 69.13 70.12 684,982 +0.95(+1.37%)
Apr 19, 2017 69.42 69.64 69.07 69.17 488,647 +0.07(+0.10%)
Apr 18, 2017 68.81 69.24 68.43 69.10 1,041,732 +0.02(+0.03%)
Apr 17, 2017 68.23 69.10 68.09 69.08 597,413 +0.97(+1.42%)
Apr 13, 2017 68.58 68.69 67.93 68.11 784,126 -0.57(-0.83%)
Apr 12, 2017 68.90 68.91 68.43 68.68 685,790 -0.32(-0.46%)
Apr 11, 2017 69.07 69.33 68.51 69.00 702,320 -0.36(-0.52%)
Apr 10, 2017 69.28 69.71 69.11 69.36 676,638 +0.14(+0.20%)
Apr 07, 2017 68.77 69.58 68.74 69.22 822,334 +0.09(+0.13%)
Apr 06, 2017 69.04 69.64 68.72 69.13 538,227 +0.04(+0.06%)
Apr 05, 2017 69.02 69.90 68.55 69.09 799,727 +0.46(+0.67%)
Apr 04, 2017 68.83 68.94 68.07 68.63 799,976 -0.28(-0.41%)
Apr 03, 2017 69.28 69.60 68.83 68.91 677,790 -0.54(-0.78%)
Mar 31, 2017 69.17 69.64 68.88 69.45 900,484 +0.06(+0.09%)
Mar 30, 2017 68.70 69.51 68.52 69.39 895,025 +0.72(+1.05%)
Mar 29, 2017 68.97 69.01 68.43 68.67 601,358 -0.47(-0.68%)
Mar 28, 2017 68.98 69.39 68.60 69.14 969,425 +0.13(+0.19%)
Mar 27, 2017 69.27 69.40 68.79 69.01 525,916 -0.84(-1.20%)
Mar 24, 2017 69.92 70.54 69.68 69.85 844,700 +0.12(+0.17%)
Mar 23, 2017 69.77 70.22 69.61 69.73 839,891 +0.03(+0.04%)
Mar 22, 2017 69.81 69.96 69.39 69.70 712,921 -0.04(-0.06%)
Mar 21, 2017 71.05 71.21 69.68 69.74 1,142,597 -1.03(-1.46%)
Mar 20, 2017 70.65 71.03 70.54 70.77 632,619 -0.11(-0.16%)
Mar 17, 2017 71.12 71.46 70.85 70.88 1,551,705 -0.28(-0.39%)
Mar 16, 2017 70.78 71.26 70.37 71.16 1,099,199 +0.34(+0.48%)
Mar 15, 2017 70.69 70.91 70.36 70.82 956,009 +0.11(+0.16%)
Mar 14, 2017 70.65 70.94 70.51 70.71 691,532 -0.07(-0.10%)
Mar 13, 2017 70.88 71.02 70.43 70.78 1,056,170 -0.18(-0.25%)
Mar 10, 2017 71.31 71.57 70.27 70.96 1,085,240 -0.12(-0.17%)
Mar 09, 2017 71.04 71.27 70.71 71.08 720,817 +0.35(+0.49%)
Mar 08, 2017 70.99 71.33 70.66 70.73 827,207 -0.20(-0.28%)
Mar 07, 2017 71.44 71.44 70.73 70.93 739,423 -0.43(-0.60%)
Mar 06, 2017 70.81 71.56 70.63 71.36 877,437 +0.27(+0.38%)
Mar 03, 2017 71.21 71.58 70.68 71.09 1,104,091 -0.16(-0.22%)
Mar 02, 2017 72.18 72.34 71.15 71.25 892,916 -0.93(-1.29%)
Mar 01, 2017 72.00 72.52 71.81 72.18 1,293,738 +1.07(+1.50%)
Feb 28, 2017 71.18 71.33 70.69 71.11 1,355,994 -0.04(-0.06%)
Feb 27, 2017 71.57 71.57 70.92 71.15 767,239 -0.30(-0.42%)
Feb 24, 2017 71.08 71.79 71.05 71.45 871,809 +0.00(+0.00%)
Feb 23, 2017 71.43 71.73 71.17 71.45 547,290 +0.21(+0.29%)
Feb 22, 2017 71.24 71.76 71.06 71.24 825,811 -0.13(-0.18%)
Feb 21, 2017 71.60 71.86 71.26 71.37 973,268 -0.14(-0.20%)
Feb 17, 2017 71.51 71.51 71.51 0 +0.17(+0.24%)
Feb 16, 2017 71.33 71.59 70.72 71.34 879,385 +0.09(+0.13%)
Feb 15, 2017 71.03 71.63 70.51 71.25 877,006 +0.47(+0.66%)
Feb 14, 2017 70.70 71.04 70.50 70.78 682,582 +0.08(+0.11%)
Feb 13, 2017 69.79 70.86 69.44 70.70 840,415 +0.93(+1.33%)
Feb 10, 2017 69.11 70.00 69.08 69.77 877,606 +0.67(+0.97%)
Feb 09, 2017 69.32 69.47 68.81 69.10 558,273 +0.22(+0.32%)
Feb 08, 2017 69.30 69.38 68.62 68.88 995,968 -0.48(-0.69%)
Feb 07, 2017 69.98 70.14 68.93 69.36 1,371,235 -0.38(-0.54%)
Feb 06, 2017 70.05 70.31 69.60 69.74 869,754 -0.60(-0.85%)
Feb 03, 2017 71.00 71.00 70.04 70.34 974,234 -0.33(-0.47%)
Feb 02, 2017 70.67 71.21 70.03 70.67 829,709 -0.08(-0.11%)
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.