Nasdaq OMX Group (NQ: NDAQ )

164.36 USD +3.46 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.72 15.50 14.72 14.99 728,027 -0.01(-0.07%)
Apr 28, 2005 14.50 15.20 14.50 15.00 1,252,627 +0.59(+4.09%)
Apr 27, 2005 13.95 14.80 13.55 14.41 842,461 +0.32(+2.27%)
Apr 26, 2005 14.32 14.57 13.88 14.09 2,062,544 -0.39(-2.69%)
Apr 25, 2005 13.29 14.72 13.26 14.48 3,004,591 +1.05(+7.82%)
Apr 22, 2005 11.09 14.15 11.08 13.43 7,631,570 +2.78(+26.10%)
Apr 21, 2005 10.45 11.00 10.00 10.65 1,384,904 +0.25(+2.40%)
Apr 20, 2005 10.85 10.95 10.35 10.40 291,227 -0.43(-3.97%)
Apr 19, 2005 10.65 10.85 10.65 10.83 338,413 +0.19(+1.79%)
Apr 18, 2005 10.45 10.90 10.38 10.64 500,207 +0.18(+1.72%)
Apr 15, 2005 10.25 10.80 9.810 10.46 1,074,085 -0.09(-0.85%)
Apr 14, 2005 10.62 10.80 10.50 10.55 296,674 -0.07(-0.66%)
Apr 13, 2005 10.78 10.81 10.50 10.62 180,348 -0.11(-1.03%)
Apr 12, 2005 10.37 10.88 10.37 10.73 205,983 +0.20(+1.90%)
Apr 11, 2005 11.00 11.03 10.35 10.53 130,784 -0.36(-3.31%)
Apr 08, 2005 10.77 11.02 10.77 10.89 166,772 +0.02(+0.18%)
Apr 07, 2005 10.83 10.97 10.70 10.87 82,255 +0.09(+0.83%)
Apr 06, 2005 10.91 11.02 10.68 10.78 167,707 +0.05(+0.47%)
Apr 05, 2005 10.55 10.84 10.55 10.73 202,299 -0.02(-0.19%)
Apr 04, 2005 10.38 10.85 10.36 10.75 300,911 +0.29(+2.82%)
Apr 01, 2005 10.98 10.98 10.29 10.46 568,368 -0.24(-2.29%)
Mar 31, 2005 10.80 11.00 10.61 10.70 415,379 -0.04(-0.37%)
Mar 30, 2005 11.03 11.07 10.62 10.74 303,948 -0.20(-1.83%)
Mar 29, 2005 11.10 11.10 10.89 10.94 346,341 -0.21(-1.88%)
Mar 28, 2005 10.98 11.29 10.80 11.15 271,134 +0.05(+0.45%)
Mar 24, 2005 10.99 11.25 10.80 11.10 325,054 +0.29(+2.68%)
Mar 23, 2005 11.10 11.10 10.71 10.81 217,784 -0.24(-2.17%)
Mar 22, 2005 11.49 11.49 10.96 11.05 445,231 -0.43(-3.75%)
Mar 21, 2005 11.25 11.86 11.05 11.48 753,210 +0.12(+1.06%)
Mar 18, 2005 11.07 11.42 11.01 11.36 426,424 +0.29(+2.62%)
Mar 17, 2005 10.99 11.14 10.74 11.07 256,389 +0.10(+0.91%)
Mar 16, 2005 10.75 11.00 10.60 10.97 240,056 +0.20(+1.86%)
Mar 15, 2005 10.57 10.95 10.54 10.77 1,071,581 +0.32(+3.06%)
Mar 14, 2005 10.50 10.55 10.04 10.45 494,286 +0.16(+1.55%)
Mar 11, 2005 10.07 10.36 9.950 10.29 498,117 +0.13(+1.28%)
Mar 10, 2005 10.30 10.49 10.05 10.16 245,733 -0.16(-1.55%)
Mar 09, 2005 10.57 10.66 10.25 10.32 561,166 -0.38(-3.55%)
Mar 08, 2005 10.90 11.15 10.60 10.70 529,303 -0.23(-2.10%)
Mar 07, 2005 11.28 11.28 10.86 10.93 989,576 +0.23(+2.15%)
Mar 04, 2005 10.76 10.89 10.56 10.70 227,981 -0.07(-0.65%)
Mar 03, 2005 10.90 11.29 10.60 10.77 436,612 -0.09(-0.83%)
Mar 02, 2005 10.49 11.18 10.33 10.86 480,075 +0.24(+2.26%)
Mar 01, 2005 10.71 10.87 10.21 10.62 250,067 +0.08(+0.76%)
Feb 28, 2005 10.50 10.71 10.33 10.54 398,987 +0.04(+0.38%)
Feb 25, 2005 9.620 10.60 9.500 10.50 658,884 +0.85(+8.81%)
Feb 24, 2005 9.500 9.750 9.500 9.650 152,289 -0.03(-0.31%)
Feb 23, 2005 9.700 9.800 9.500 9.680 551,507 -0.05(-0.51%)
Feb 22, 2005 9.900 9.900 9.550 9.730 401,379 -0.30(-2.99%)
Feb 18, 2005 9.710 10.10 9.400 10.03 1,095,147 +0.18(+1.83%)
Feb 17, 2005 10.20 10.20 9.750 9.850 699,544 -0.30(-2.96%)
Feb 16, 2005 10.15 10.20 9.970 10.15 797,305 +0.10(+1.00%)
Feb 15, 2005 10.51 10.51 9.790 10.05 637,179 -0.41(-3.92%)
Feb 14, 2005 10.54 10.65 10.31 10.46 1,002,802 -0.04(-0.38%)
Feb 11, 2005 10.75 10.90 10.08 10.50 1,489,535 +0.79(+8.14%)
Feb 10, 2005 9.500 10.65 9.160 9.710 8,898,582 +0.01(+0.10%)
Feb 09, 2005 9.900 10.00 9.600 9.700 300,490 -0.20(-2.02%)
Feb 08, 2005 10.03 10.05 9.850 9.900 461,947 -0.13(-1.30%)
Feb 07, 2005 9.700 10.30 9.600 10.03 465,575 +0.42(+4.37%)
Feb 04, 2005 8.700 9.900 8.700 9.610 489,811 +0.91(+10.46%)
Feb 03, 2005 8.300 8.740 8.300 8.700 46,240 +0.30(+3.57%)
Feb 02, 2005 8.300 8.500 8.150 8.400 63,060 +0.10(+1.20%)
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.