Nasdaq OMX Group (NQ: NDAQ )

161.94 USD -1.81 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 48.89 49.25 48.46 48.63 647,262 -0.33(-0.67%)
Apr 29, 2015 49.34 49.74 48.77 48.96 1,024,210 -0.36(-0.73%)
Apr 28, 2015 48.29 49.44 48.14 49.32 990,239 +1.06(+2.20%)
Apr 27, 2015 48.63 48.76 48.11 48.26 1,422,123 -0.31(-0.64%)
Apr 24, 2015 49.35 49.84 48.25 48.57 2,037,960 -1.19(-2.39%)
Apr 23, 2015 48.72 50.08 48.64 49.76 1,417,047 +0.92(+1.88%)
Apr 22, 2015 48.75 49.23 48.64 48.84 2,193,227 +0.12(+0.25%)
Apr 21, 2015 48.38 48.97 48.34 48.72 1,743,396 +0.38(+0.79%)
Apr 20, 2015 48.68 48.94 48.28 48.34 1,426,963 -0.33(-0.69%)
Apr 17, 2015 49.58 49.72 48.46 48.67 1,591,255 -1.12(-2.26%)
Apr 16, 2015 49.43 49.88 49.17 49.80 778,298 +0.29(+0.59%)
Apr 15, 2015 49.70 49.93 49.30 49.51 1,010,213 -0.20(-0.39%)
Apr 14, 2015 50.22 50.29 49.58 49.71 1,230,926 -0.61(-1.22%)
Apr 13, 2015 50.47 50.67 50.27 50.32 744,130 -0.26(-0.51%)
Apr 10, 2015 50.11 50.59 49.97 50.58 668,358 +0.44(+0.88%)
Apr 09, 2015 49.86 50.15 49.59 50.14 420,212 +0.22(+0.44%)
Apr 08, 2015 49.97 50.40 49.76 49.92 917,389 -0.09(-0.18%)
Apr 07, 2015 50.68 50.88 50.01 50.01 517,495 -0.57(-1.13%)
Apr 06, 2015 49.62 50.62 49.21 50.58 809,486 +0.47(+0.94%)
Apr 02, 2015 50.41 50.11 50.11 50.11 760,700 -0.35(-0.68%)
Apr 01, 2015 50.64 50.93 50.26 50.46 884,076 -0.48(-0.95%)
Mar 31, 2015 50.63 51.01 50.31 50.94 1,193,273 +0.24(+0.47%)
Mar 30, 2015 49.83 50.81 49.78 50.70 619,143 +1.00(+2.01%)
Mar 27, 2015 49.38 49.77 49.19 49.70 725,529 +0.15(+0.30%)
Mar 26, 2015 49.01 49.69 48.91 49.55 999,491 +0.39(+0.79%)
Mar 25, 2015 50.11 50.24 49.07 49.16 2,018,074 -1.01(-2.01%)
Mar 24, 2015 50.21 50.42 49.76 50.17 986,737 -0.16(-0.32%)
Mar 23, 2015 50.40 50.62 50.05 50.33 862,484 -0.11(-0.22%)
Mar 20, 2015 50.61 50.85 50.25 50.44 1,393,795 +0.03(+0.06%)
Mar 19, 2015 49.35 50.61 49.26 50.41 1,280,970 +0.89(+1.80%)
Mar 18, 2015 50.63 50.72 49.20 49.52 1,747,684 -1.42(-2.79%)
Mar 17, 2015 50.55 51.00 50.33 50.94 546,863 +0.13(+0.27%)
Mar 16, 2015 50.62 51.18 50.62 50.80 562,540 +0.55(+1.10%)
Mar 13, 2015 50.06 50.33 49.50 50.25 865,889 +0.26(+0.53%)
Mar 12, 2015 49.45 50.03 49.45 49.99 792,541 +0.65(+1.31%)
Mar 11, 2015 49.60 49.79 49.24 49.34 1,001,244 -0.30(-0.60%)
Mar 10, 2015 50.31 50.38 49.64 49.64 918,244 -1.06(-2.09%)
Mar 09, 2015 50.26 50.85 50.01 50.70 619,147 +0.51(+1.02%)
Mar 06, 2015 50.66 51.10 50.12 50.19 742,039 -0.59(-1.16%)
Mar 05, 2015 51.04 51.04 50.40 50.78 635,775 -0.24(-0.46%)
Mar 04, 2015 50.51 51.10 50.24 51.01 987,526 +0.42(+0.83%)
Mar 03, 2015 50.90 51.13 50.26 50.60 646,853 -0.32(-0.64%)
Mar 02, 2015 50.37 50.93 50.29 50.92 762,929 +0.76(+1.52%)
Feb 27, 2015 50.51 50.56 50.09 50.16 724,642 -0.48(-0.95%)
Feb 26, 2015 50.76 50.99 50.31 50.64 949,064 -0.15(-0.30%)
Feb 25, 2015 50.65 50.96 50.49 50.79 581,671 +0.14(+0.28%)
Feb 24, 2015 50.78 51.22 50.41 50.65 888,213 -0.14(-0.28%)
Feb 23, 2015 50.92 50.94 50.42 50.79 711,921 -0.15(-0.29%)
Feb 20, 2015 50.25 50.96 49.82 50.94 740,582 +0.64(+1.27%)
Feb 19, 2015 49.62 50.39 49.62 50.30 886,853 +0.39(+0.78%)
Feb 18, 2015 49.68 50.20 49.62 49.91 821,561 -0.01(-0.02%)
Feb 17, 2015 49.51 49.93 49.26 49.92 854,304 +0.44(+0.89%)
Feb 13, 2015 49.84 49.48 49.48 49.48 811,200 -0.27(-0.54%)
Feb 12, 2015 49.29 50.00 49.22 49.75 819,228 +0.57(+1.16%)
Feb 11, 2015 48.53 49.37 48.41 49.18 985,661 +0.63(+1.30%)
Feb 10, 2015 48.71 49.05 48.07 48.55 888,421 +0.06(+0.12%)
Feb 09, 2015 49.00 49.13 48.38 48.49 822,142 -0.74(-1.51%)
Feb 06, 2015 48.63 49.24 48.41 49.24 1,277,275 +0.94(+1.94%)
Feb 05, 2015 47.78 48.90 47.69 48.30 841,806 +0.70(+1.47%)
Feb 04, 2015 46.92 47.87 46.73 47.60 1,124,044 +0.55(+1.17%)
Feb 03, 2015 46.98 47.27 46.76 47.05 1,026,472 +0.24(+0.51%)
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.