Nasdaq OMX Group (NQ: NDAQ )

162.96 USD -0.59 (-0.36%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.35 37.88 37.13 37.42 10,241,000 +0.06(+0.16%)
Apr 27, 2006 38.36 38.50 37.19 37.36 2,165,352 -1.47(-3.79%)
Apr 26, 2006 38.62 39.45 38.59 38.83 1,515,745 +0.08(+0.21%)
Apr 25, 2006 39.90 39.90 38.00 38.75 1,912,465 -0.95(-2.39%)
Apr 24, 2006 40.60 40.60 39.20 39.70 2,301,502 -1.50(-3.64%)
Apr 21, 2006 42.48 42.48 40.50 41.20 2,849,425 -1.04(-2.46%)
Apr 20, 2006 44.00 44.50 42.12 42.24 1,829,516 -1.55(-3.54%)
Apr 19, 2006 44.16 44.39 42.60 43.79 1,353,615 +0.01(+0.02%)
Apr 18, 2006 43.03 44.62 42.44 43.78 1,626,492 +0.75(+1.74%)
Apr 17, 2006 42.48 43.84 42.00 43.03 1,399,648 +0.79(+1.87%)
Apr 13, 2006 42.30 42.85 41.35 42.24 926,781 +0.02(+0.05%)
Apr 12, 2006 40.85 42.67 40.10 42.22 2,021,860 +1.37(+3.35%)
Apr 11, 2006 41.49 45.00 39.76 40.85 3,098,574 -0.52(-1.26%)
Apr 10, 2006 41.00 41.81 40.70 41.37 1,205,747 +0.22(+0.53%)
Apr 07, 2006 41.57 41.92 40.39 41.15 1,217,454 +0.07(+0.17%)
Apr 06, 2006 40.10 41.46 39.79 41.08 1,149,418 +0.99(+2.47%)
Apr 05, 2006 39.46 40.78 39.40 40.09 1,163,017 +0.46(+1.16%)
Apr 04, 2006 40.10 40.16 39.36 39.63 714,619 +0.11(+0.28%)
Apr 03, 2006 40.39 40.49 39.40 39.52 1,130,842 -0.52(-1.30%)
Mar 31, 2006 40.08 40.50 38.92 40.04 2,034,259 -0.07(-0.17%)
Mar 30, 2006 41.62 41.88 39.96 40.11 2,374,402 -1.74(-4.16%)
Mar 29, 2006 41.33 42.27 41.23 41.85 1,504,546 +0.35(+0.84%)
Mar 28, 2006 41.55 42.48 41.31 41.50 1,005,742 -0.05(-0.12%)
Mar 27, 2006 41.08 42.16 40.84 41.55 1,752,939 +0.99(+2.44%)
Mar 24, 2006 41.65 41.78 40.25 40.56 1,244,088 -0.63(-1.53%)
Mar 23, 2006 41.97 42.20 40.37 41.19 1,521,900 -0.78(-1.86%)
Mar 22, 2006 43.42 43.42 41.66 41.97 1,515,900 -1.38(-3.18%)
Mar 21, 2006 43.75 45.56 43.12 43.35 2,552,677 -0.73(-1.66%)
Mar 20, 2006 44.20 44.70 42.56 44.08 1,539,743 +0.30(+0.69%)
Mar 17, 2006 44.53 44.56 42.04 43.78 2,503,243 -0.48(-1.08%)
Mar 16, 2006 45.25 45.99 44.05 44.26 1,950,013 -0.51(-1.14%)
Mar 15, 2006 43.50 45.75 42.76 44.77 4,456,232 +1.51(+3.49%)
Mar 14, 2006 43.36 44.08 42.51 43.26 1,898,555 -0.04(-0.09%)
Mar 13, 2006 42.86 43.61 42.02 43.30 2,969,051 -0.26(-0.60%)
Mar 10, 2006 39.66 44.76 39.16 43.56 8,005,075 +4.06(+10.28%)
Mar 09, 2006 39.01 40.50 38.87 39.50 1,866,958 +0.94(+2.44%)
Mar 08, 2006 38.07 38.72 37.14 38.56 1,531,457 +0.29(+0.76%)
Mar 07, 2006 39.90 39.90 37.79 38.27 1,261,210 -1.68(-4.21%)
Mar 06, 2006 41.00 41.34 39.47 39.95 783,363 -0.74(-1.82%)
Mar 03, 2006 39.68 41.47 39.63 40.69 1,393,466 +0.69(+1.72%)
Mar 02, 2006 40.29 40.40 39.61 40.00 1,162,404 -0.49(-1.21%)
Mar 01, 2006 40.60 41.11 40.10 40.49 1,318,390 -0.02(-0.05%)
Feb 28, 2006 41.71 42.39 40.25 40.51 1,843,845 -1.20(-2.88%)
Feb 27, 2006 41.33 41.93 40.56 41.71 1,413,032 +0.67(+1.63%)
Feb 24, 2006 39.70 41.79 39.65 41.04 1,703,966 +1.24(+3.12%)
Feb 23, 2006 39.90 40.05 39.59 39.80 836,514 -0.01(-0.03%)
Feb 22, 2006 39.59 40.43 39.40 39.81 1,412,274 +0.06(+0.15%)
Feb 21, 2006 40.04 40.34 39.39 39.75 1,001,537 -0.06(-0.15%)
Feb 17, 2006 39.90 40.00 39.41 39.81 1,046,496 -0.14(-0.35%)
Feb 16, 2006 39.59 40.20 39.50 39.95 1,312,000 +0.38(+0.96%)
Feb 15, 2006 39.40 39.89 39.38 39.57 733,908 +0.17(+0.43%)
Feb 14, 2006 39.48 39.75 39.37 39.40 2,513,543 +0.00(+0.00%)
Feb 13, 2006 40.21 40.25 38.75 39.40 2,529,129 -0.81(-2.01%)
Feb 10, 2006 40.22 40.44 39.55 40.21 6,031,773 -0.06(-0.15%)
Feb 09, 2006 40.60 42.00 40.07 40.27 1,428,305 -0.66(-1.61%)
Feb 08, 2006 40.51 41.63 40.51 40.93 803,069 +0.12(+0.29%)
Feb 07, 2006 43.00 43.26 40.70 40.81 1,407,675 -1.62(-3.82%)
Feb 06, 2006 40.00 42.74 39.61 42.43 1,975,248 +2.41(+6.02%)
Feb 03, 2006 40.18 40.85 39.50 40.02 1,347,378 +0.24(+0.60%)
Feb 02, 2006 39.40 40.75 39.40 39.78 1,436,012 -0.10(-0.25%)
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.