Nasdaq OMX Group (NQ: NDAQ )

164.72 USD +1.14 (+0.70%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.000 6.300 6.000 6.300 86,200 +0.26(+4.30%)
Apr 29, 2003 5.650 6.200 5.550 6.040 73,900 +0.32(+5.59%)
Apr 28, 2003 5.700 5.880 5.700 5.720 33,300 -0.18(-3.05%)
Apr 25, 2003 5.250 5.900 5.250 5.900 44,400 +0.65(+12.38%)
Apr 24, 2003 5.250 5.250 5.220 5.250 41,100 +0.00(+0.00%)
Apr 23, 2003 5.250 5.250 5.220 5.250 28,200 -0.05(-0.94%)
Apr 22, 2003 5.250 5.300 5.200 5.300 91,000 +0.05(+0.95%)
Apr 21, 2003 5.250 5.250 5.200 5.250 276,900 +0.00(+0.00%)
Apr 17, 2003 5.250 5.250 5.210 5.250 16,500 +0.00(+0.00%)
Apr 16, 2003 5.250 5.250 5.180 5.250 20,800 -0.03(-0.54%)
Apr 15, 2003 5.300 5.300 5.150 5.278 68,600 -0.04(-0.74%)
Apr 14, 2003 5.400 5.400 5.250 5.318 41,800 -0.00(-0.04%)
Apr 11, 2003 5.400 5.400 5.320 5.320 12,000 -0.18(-3.27%)
Apr 10, 2003 5.500 5.600 5.460 5.500 20,600 +0.13(+2.42%)
Apr 09, 2003 6.170 6.170 5.320 5.370 105,300 -0.83(-13.39%)
Apr 08, 2003 6.150 6.200 6.150 6.200 4,700 +0.05(+0.81%)
Apr 07, 2003 6.030 6.250 6.030 6.150 9,800 +0.15(+2.50%)
Apr 04, 2003 6.510 6.510 6.000 6.000 68,700 -0.50(-7.69%)
Apr 03, 2003 6.950 6.950 6.500 6.500 1,700 -0.50(-7.14%)
Apr 02, 2003 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 01, 2003 7.000 7.000 6.950 7.000 900 +0.05(+0.72%)
Mar 31, 2003 6.950 6.950 6.950 6.950 8,200 +0.00(+0.00%)
Mar 28, 2003 6.950 6.950 6.950 6.950 100 -0.05(-0.71%)
Mar 27, 2003 7.000 7.000 7.000 7.000 1,500 +0.00(+0.00%)
Mar 26, 2003 7.000 7.000 7.000 7.000 2,700 +0.00(+0.00%)
Mar 25, 2003 7.100 7.150 7.000 7.000 1,700 +0.05(+0.72%)
Mar 24, 2003 6.950 6.950 6.950 6.950 300 -0.05(-0.71%)
Mar 21, 2003 6.900 7.050 6.900 7.000 9,900 -0.15(-2.10%)
Mar 20, 2003 7.000 7.150 7.000 7.150 2,200 +0.15(+2.14%)
Mar 19, 2003 7.200 7.200 7.000 7.000 4,900 -0.20(-2.78%)
Mar 18, 2003 7.000 7.200 6.950 7.200 8,100 +0.20(+2.86%)
Mar 17, 2003 7.000 7.000 7.000 7.000 6,000 +0.00(+0.00%)
Mar 14, 2003 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Mar 13, 2003 7.000 7.000 7.000 7.000 4,000 +0.10(+1.45%)
Mar 12, 2003 7.000 7.000 6.850 6.900 15,500 +0.00(+0.00%)
Mar 11, 2003 6.750 7.010 6.750 6.900 21,400 -0.82(-10.62%)
Mar 10, 2003 7.660 7.720 7.660 7.720 1,300 +0.00(+0.00%)
Mar 07, 2003 7.660 7.720 7.660 7.720 400 -0.18(-2.28%)
Mar 06, 2003 7.760 7.900 7.750 7.900 2,100 +0.10(+1.28%)
Mar 05, 2003 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 04, 2003 7.900 7.900 7.800 7.800 5,800 +0.05(+0.65%)
Mar 03, 2003 7.750 7.800 7.750 7.750 6,500 +0.00(+0.00%)
Feb 28, 2003 7.770 7.880 7.750 7.750 2,300 -0.15(-1.90%)
Feb 27, 2003 7.770 7.950 7.770 7.900 7,000 +0.13(+1.67%)
Feb 26, 2003 7.770 7.770 7.770 7.770 600 +0.02(+0.26%)
Feb 25, 2003 7.750 7.750 7.750 7.750 200 -0.25(-3.12%)
Feb 24, 2003 8.000 8.000 7.900 8.000 1,300 +0.05(+0.63%)
Feb 21, 2003 7.900 7.950 7.900 7.950 900 +0.00(+0.00%)
Feb 20, 2003 8.250 8.250 7.900 7.950 2,500 -0.15(-1.85%)
Feb 19, 2003 8.000 8.100 7.950 8.100 5,100 +0.10(+1.25%)
Feb 18, 2003 8.000 8.000 8.000 8.000 2,000 +0.00(+0.00%)
Feb 14, 2003 8.000 8.000 8.000 8.000 2,200 +0.00(+0.00%)
Feb 13, 2003 7.700 8.000 7.700 8.000 3,800 +0.10(+1.27%)
Feb 12, 2003 8.150 8.340 7.900 7.900 7,300 -0.20(-2.47%)
Feb 11, 2003 9.000 9.000 8.100 8.100 22,600 -0.90(-10.00%)
Feb 10, 2003 9.200 9.200 9.000 9.000 15,300 -0.19(-2.07%)
Feb 07, 2003 9.100 9.190 9.100 9.190 1,800 +0.11(+1.21%)
Feb 06, 2003 9.100 9.100 9.080 9.080 20,100 -0.02(-0.22%)
Feb 05, 2003 9.100 9.100 9.100 9.100 4,400 -0.10(-1.09%)
Feb 04, 2003 9.100 9.200 9.100 9.200 3,200 +0.10(+1.10%)
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.