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, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 29, 2004 7.500 7.750 7.500 7.500 10,300 +0.00(+0.00%)
Apr 28, 2004 7.750 8.000 7.500 7.500 5,800 -0.45(-5.66%)
Apr 27, 2004 8.000 8.000 7.950 7.950 11,200 +0.00(+0.00%)
Apr 26, 2004 7.950 7.950 7.850 7.950 9,700 +0.06(+0.80%)
Apr 23, 2004 7.850 8.250 7.850 7.887 17,000 +0.14(+1.77%)
Apr 22, 2004 7.750 7.750 7.750 7.750 600 +0.00(+0.00%)
Apr 21, 2004 7.550 7.850 7.550 7.750 5,700 +0.20(+2.65%)
Apr 20, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Apr 19, 2004 7.550 7.900 7.500 7.550 34,100 -0.15(-1.95%)
Apr 16, 2004 7.900 7.900 7.700 7.700 3,400 +0.10(+1.32%)
Apr 15, 2004 8.050 8.050 7.600 7.600 6,600 -0.55(-6.75%)
Apr 14, 2004 8.250 8.250 8.010 8.150 22,300 -0.15(-1.81%)
Apr 13, 2004 8.400 8.450 8.300 8.300 28,200 -0.15(-1.78%)
Apr 12, 2004 8.500 8.500 8.450 8.450 12,900 -0.10(-1.17%)
Apr 08, 2004 8.500 8.550 8.500 8.550 16,700 +0.05(+0.59%)
Apr 07, 2004 8.550 8.550 8.500 8.500 48,600 -0.15(-1.73%)
Apr 06, 2004 8.630 8.650 8.630 8.650 3,500 +0.10(+1.17%)
Apr 05, 2004 8.800 8.800 8.550 8.550 5,400 -0.01(-0.12%)
Apr 02, 2004 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Apr 01, 2004 8.560 8.600 8.560 8.560 3,100 -0.04(-0.47%)
Mar 31, 2004 8.560 8.780 8.560 8.600 1,100 +0.00(+0.00%)
Mar 30, 2004 8.700 8.830 8.600 8.600 2,200 -0.10(-1.15%)
Mar 29, 2004 8.610 8.700 8.560 8.700 2,300 +0.14(+1.64%)
Mar 26, 2004 8.550 8.720 8.550 8.560 4,600 -0.04(-0.47%)
Mar 25, 2004 8.610 8.650 8.550 8.600 10,900 -0.29(-3.26%)
Mar 24, 2004 8.890 8.890 8.890 8.890 300 +0.04(+0.45%)
Mar 23, 2004 8.840 8.850 8.790 8.850 3,800 +0.29(+3.39%)
Mar 22, 2004 8.560 8.560 8.560 8.560 1,300 +0.01(+0.12%)
Mar 19, 2004 8.750 8.800 8.550 8.550 9,600 -0.20(-2.29%)
Mar 18, 2004 8.750 8.800 8.750 8.750 12,200 -0.15(-1.69%)
Mar 17, 2004 8.950 9.050 8.900 8.900 12,400 -0.05(-0.56%)
Mar 16, 2004 8.950 9.050 8.950 8.950 1,600 -0.05(-0.56%)
Mar 15, 2004 9.000 9.000 9.000 9.000 6,700 +0.00(+0.00%)
Mar 12, 2004 9.000 9.050 9.000 9.000 8,400 -0.03(-0.33%)
Mar 11, 2004 9.050 9.050 9.000 9.030 29,200 -0.02(-0.22%)
Mar 10, 2004 9.050 9.060 9.050 9.050 2,600 +0.00(+0.00%)
Mar 09, 2004 9.050 9.050 9.050 9.050 2,500 +0.00(+0.00%)
Mar 08, 2004 9.300 9.300 9.050 9.050 27,700 -0.10(-1.09%)
Mar 05, 2004 9.020 9.300 9.020 9.150 6,200 +0.13(+1.44%)
Mar 04, 2004 9.040 9.130 9.000 9.020 20,800 +0.02(+0.22%)
Mar 03, 2004 9.040 9.040 8.950 9.000 4,000 +0.05(+0.56%)
Mar 02, 2004 8.940 8.950 8.900 8.950 13,700 +0.05(+0.56%)
Mar 01, 2004 8.900 8.900 8.900 8.900 900 -0.02(-0.22%)
Feb 27, 2004 8.900 8.950 8.900 8.920 12,500 +0.00(+0.00%)
Feb 26, 2004 9.000 9.000 8.900 8.920 12,500 -0.08(-0.89%)
Feb 25, 2004 9.050 9.050 9.000 9.000 8,600 +0.00(+0.00%)
Feb 24, 2004 9.050 9.100 9.000 9.000 96,900 -0.10(-1.10%)
Feb 23, 2004 9.100 9.100 9.100 9.100 500 +0.05(+0.55%)
Feb 20, 2004 9.050 9.100 9.050 9.050 37,100 -0.05(-0.55%)
Feb 19, 2004 9.150 9.150 9.100 9.100 5,900 -0.05(-0.55%)
Feb 18, 2004 9.150 9.200 9.150 9.150 17,400 +0.00(+0.00%)
Feb 17, 2004 9.150 9.190 9.150 9.150 4,300 +0.00(+0.00%)
Feb 13, 2004 9.100 9.150 9.100 9.150 2,700 +0.05(+0.55%)
Feb 12, 2004 9.150 9.200 9.070 9.100 21,300 +0.00(+0.00%)
Feb 11, 2004 9.050 9.110 9.050 9.100 18,200 +0.05(+0.55%)
Feb 10, 2004 9.050 9.120 9.050 9.050 5,100 -0.05(-0.55%)
Feb 09, 2004 9.050 9.150 9.050 9.100 18,900 +0.00(+0.00%)
Feb 06, 2004 9.020 9.100 9.020 9.100 7,000 +0.00(+0.00%)
Feb 05, 2004 9.000 9.100 9.000 9.100 42,100 +0.10(+1.11%)
Feb 04, 2004 9.000 9.010 9.000 9.000 2,500 -0.05(-0.55%)
Feb 03, 2004 8.950 9.050 8.950 9.050 6,300 +0.09(+1.00%)
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.